Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Natl Beverage Cp
(NQ:
FIZZ
)
46.48
-0.31 (-0.66%)
Streaming Delayed Price
Updated: 10:33 AM EDT, Jun 5, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2010
4.774
4.774
4.595
4.609
137,378
-0.17(-3.52%)
Dec 30, 2010
4.788
4.819
4.735
4.777
84,589
+0.00(+0.07%)
Dec 29, 2010
4.717
4.802
4.689
4.774
135,727
+0.05(+1.11%)
Dec 28, 2010
4.714
4.721
4.686
4.721
98,106
+0.02(+0.52%)
Dec 27, 2010
4.616
4.714
4.574
4.696
159,012
+0.05(+1.13%)
Dec 23, 2010
4.658
4.675
4.616
4.644
102,201
-0.03(-0.60%)
Dec 22, 2010
4.717
4.717
4.651
4.672
56,246
-0.03(-0.67%)
Dec 21, 2010
4.700
4.710
4.640
4.703
141,033
+0.04(+0.83%)
Dec 20, 2010
4.602
4.693
4.560
4.665
212,898
+0.05(+0.99%)
Dec 17, 2010
4.682
4.682
4.560
4.619
477,234
-0.08(-1.62%)
Dec 16, 2010
4.696
4.735
4.577
4.696
314,586
+0.07(+1.42%)
Dec 15, 2010
4.724
4.731
4.623
4.630
167,377
-0.09(-1.93%)
Dec 14, 2010
4.549
4.735
4.496
4.721
621,249
+0.22(+4.99%)
Dec 13, 2010
4.505
4.595
4.464
4.496
916,447
-0.02(-0.46%)
Dec 10, 2010
4.520
4.520
4.485
4.517
467,277
+0.00(+0.00%)
Dec 09, 2010
4.517
4.523
4.452
4.517
260,970
+0.06(+1.27%)
Dec 08, 2010
4.485
4.532
4.455
4.461
446,442
+0.01(+0.17%)
Dec 07, 2010
4.499
4.547
4.419
4.453
665,262
+0.07(+1.59%)
Dec 06, 2010
4.166
4.541
4.128
4.383
845,768
+0.23(+5.59%)
Dec 03, 2010
3.988
4.294
3.985
4.152
358,883
+0.18(+4.49%)
Dec 02, 2010
3.964
4.009
3.912
3.973
207,833
+0.01(+0.23%)
Dec 01, 2010
3.964
3.970
3.878
3.964
210,204
+0.07(+1.83%)
Nov 30, 2010
3.964
3.985
3.848
3.893
1,559,207
-0.04(-0.91%)
Nov 29, 2010
4.033
4.036
3.801
3.928
1,148,055
-0.14(-3.44%)
Nov 26, 2010
4.134
4.134
4.053
4.068
79,479
-0.08(-1.94%)
Nov 24, 2010
4.184
4.149
4.149
4.149
68,557
+0.01(+0.22%)
Nov 23, 2010
4.152
4.202
4.134
4.140
55,473
-0.03(-0.64%)
Nov 22, 2010
4.152
4.205
4.152
4.166
135,547
+0.00(+0.07%)
Nov 19, 2010
4.169
4.193
4.154
4.163
96,087
+0.00(+0.00%)
Nov 18, 2010
4.163
4.172
4.149
4.163
84,886
+0.04(+0.86%)
Nov 17, 2010
4.154
4.184
4.122
4.128
57,356
-0.03(-0.64%)
Nov 16, 2010
4.175
4.181
4.128
4.154
101,460
-0.04(-0.92%)
Nov 15, 2010
4.214
4.282
4.178
4.193
164,361
-0.01(-0.28%)
Nov 12, 2010
4.163
4.309
4.163
4.205
62,514
+0.03(+0.71%)
Nov 11, 2010
4.208
4.250
4.169
4.175
55,873
-0.07(-1.75%)
Nov 10, 2010
4.300
4.363
4.226
4.250
113,283
-0.03(-0.63%)
Nov 09, 2010
4.386
4.386
4.247
4.276
58,711
-0.10(-2.18%)
Nov 08, 2010
4.297
4.383
4.285
4.372
44,672
+0.04(+1.03%)
Nov 05, 2010
4.342
4.351
4.312
4.327
59,125
-0.03(-0.68%)
Nov 04, 2010
4.392
4.392
4.330
4.357
98,878
+0.00(+0.00%)
Nov 03, 2010
4.312
4.366
4.312
4.357
37,382
+0.06(+1.31%)
Nov 02, 2010
4.217
4.300
4.202
4.300
72,552
+0.13(+3.21%)
Nov 01, 2010
4.268
4.268
4.140
4.166
67,592
-0.09(-2.03%)
Oct 29, 2010
4.196
4.312
4.137
4.253
70,447
+0.02(+0.56%)
Oct 28, 2010
4.193
4.327
4.154
4.229
201,367
+0.05(+1.14%)
Oct 27, 2010
4.285
4.285
4.137
4.181
144,754
-0.13(-2.97%)
Oct 25, 2010
4.327
4.389
4.247
4.309
33,814
+0.02(+0.49%)
Oct 22, 2010
4.250
4.321
4.202
4.288
66,909
+0.04(+0.98%)
Oct 21, 2010
4.372
4.398
4.208
4.247
99,977
-0.10(-2.19%)
Oct 20, 2010
4.309
4.431
4.244
4.342
139,559
+0.06(+1.32%)
Oct 19, 2010
4.303
4.315
4.199
4.285
144,593
-0.08(-1.84%)
Oct 18, 2010
4.327
4.401
4.122
4.366
87,539
+0.06(+1.31%)
Oct 15, 2010
4.363
4.375
4.294
4.309
97,344
-0.00(-0.07%)
Oct 14, 2010
4.276
4.321
4.205
4.312
101,396
-0.02(-0.41%)
Oct 13, 2010
4.202
4.479
4.143
4.330
360,372
+0.13(+3.12%)
Oct 12, 2010
4.166
4.214
4.128
4.199
168,618
+0.01(+0.21%)
Oct 11, 2010
4.348
4.363
4.166
4.190
152,165
-0.13(-2.96%)
Oct 08, 2010
4.163
4.336
4.093
4.318
133,909
+0.15(+3.57%)
Oct 07, 2010
4.312
4.312
4.163
4.169
82,118
-0.11(-2.64%)
Oct 06, 2010
4.386
4.386
4.268
4.282
117,291
-0.10(-2.31%)
Oct 05, 2010
4.253
4.398
4.253
4.383
241,776
+0.15(+3.66%)
Oct 04, 2010
4.172
4.250
4.172
4.229
185,499
+0.03(+0.71%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.