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
)
45.73
+0.27 (+0.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 29, 2008
2.201
2.221
2.150
2.177
195,287
-0.02(-0.95%)
Feb 28, 2008
2.171
2.210
2.141
2.198
99,718
+0.01(+0.68%)
Feb 27, 2008
2.159
2.216
2.138
2.183
141,596
+0.01(+0.55%)
Feb 26, 2008
2.198
2.210
2.141
2.171
125,345
-0.03(-1.48%)
Feb 25, 2008
2.183
2.254
2.162
2.204
54,141
+0.03(+1.23%)
Feb 22, 2008
2.233
2.242
2.141
2.177
81,015
-0.05(-2.14%)
Feb 21, 2008
2.248
2.275
2.192
2.224
83,191
-0.02(-0.80%)
Feb 20, 2008
2.195
2.242
2.195
2.242
83,695
+0.03(+1.21%)
Feb 19, 2008
2.189
2.230
2.186
2.216
70,490
+0.06(+2.76%)
Feb 18, 2008
2.174
2.192
2.135
2.156
108,801
+0.00(+0.00%)
Feb 15, 2008
2.174
2.192
2.135
2.156
108,801
-0.03(-1.36%)
Feb 14, 2008
2.221
2.239
2.174
2.186
89,139
-0.04(-1.74%)
Feb 13, 2008
2.230
2.230
2.177
2.224
139,922
-0.00(-0.13%)
Feb 12, 2008
2.198
2.230
2.180
2.227
72,868
+0.04(+1.63%)
Feb 11, 2008
2.224
2.281
2.174
2.192
77,320
-0.04(-1.73%)
Feb 08, 2008
2.236
2.254
2.168
2.230
105,485
-0.01(-0.66%)
Feb 07, 2008
2.153
2.248
2.153
2.245
114,729
+0.08(+3.85%)
Feb 06, 2008
2.186
2.287
2.141
2.162
227,239
-0.00(-0.14%)
Feb 05, 2008
2.233
2.233
2.135
2.165
175,313
-0.12(-5.21%)
Feb 04, 2008
2.168
2.290
2.147
2.284
263,562
+0.11(+5.21%)
Feb 01, 2008
2.117
2.230
2.117
2.171
202,504
+0.06(+2.82%)
Jan 31, 2008
2.111
2.141
2.085
2.111
193,724
-0.03(-1.25%)
Jan 30, 2008
2.162
2.236
2.138
2.138
148,201
-0.03(-1.51%)
Jan 29, 2008
2.213
2.314
2.162
2.171
201,828
-0.09(-3.95%)
Jan 28, 2008
2.219
2.305
2.216
2.260
85,272
+0.04(+1.88%)
Jan 25, 2008
2.275
2.314
2.219
2.219
112,325
-0.02(-0.93%)
Jan 24, 2008
2.198
2.302
2.183
2.239
217,071
+0.05(+2.31%)
Jan 23, 2008
2.135
2.239
2.097
2.189
209,720
-0.00(-0.14%)
Jan 22, 2008
2.061
2.287
2.010
2.192
285,345
-0.01(-0.41%)
Jan 21, 2008
2.195
2.224
2.120
2.201
403,353
+0.00(+0.00%)
Jan 18, 2008
2.195
2.224
2.120
2.201
403,353
+0.06(+2.92%)
Jan 17, 2008
2.207
2.210
2.123
2.138
110,344
-0.07(-3.10%)
Jan 16, 2008
2.132
2.221
2.129
2.207
137,272
+0.06(+2.77%)
Jan 15, 2008
2.224
2.224
2.135
2.147
129,165
-0.04(-1.64%)
Jan 14, 2008
2.242
2.275
2.135
2.183
224,778
-0.09(-4.05%)
Jan 11, 2008
2.385
2.418
2.201
2.275
136,384
-0.14(-5.67%)
Jan 10, 2008
2.278
2.465
2.224
2.412
212,376
+0.11(+4.92%)
Jan 09, 2008
2.132
2.299
2.120
2.299
312,569
+0.15(+7.21%)
Jan 08, 2008
2.311
2.311
2.141
2.144
189,736
-0.15(-6.48%)
Jan 07, 2008
2.171
2.314
2.165
2.293
258,855
+0.13(+6.05%)
Jan 04, 2008
2.165
2.269
2.141
2.162
279,081
-0.00(-0.14%)
Jan 03, 2008
2.245
2.287
2.159
2.165
600,134
-0.19(-8.20%)
Jan 02, 2008
2.379
2.427
2.334
2.358
165,320
-0.03(-1.37%)
Jan 01, 2008
2.397
2.522
2.382
2.391
132,077
+0.00(+0.00%)
Dec 31, 2007
2.397
2.522
2.382
2.391
132,077
-0.03(-1.11%)
Dec 28, 2007
2.486
2.522
2.412
2.418
147,034
-0.04(-1.45%)
Dec 27, 2007
2.552
2.552
2.424
2.453
98,346
-0.10(-3.85%)
Dec 26, 2007
2.534
2.558
2.501
2.552
142,403
-0.01(-0.23%)
Dec 24, 2007
2.566
2.572
2.465
2.558
78,433
+0.00(+0.12%)
Dec 21, 2007
2.513
2.558
2.480
2.555
355,345
+0.08(+3.37%)
Dec 20, 2007
2.477
2.489
2.373
2.471
157,142
+0.01(+0.48%)
Dec 19, 2007
2.471
2.471
2.355
2.459
162,949
-0.01(-0.48%)
Dec 18, 2007
2.346
2.474
2.302
2.471
218,678
+0.15(+6.40%)
Dec 17, 2007
2.456
2.504
2.320
2.323
286,109
-0.15(-6.24%)
Dec 14, 2007
2.453
2.510
2.445
2.477
198,031
-0.02(-0.72%)
Dec 13, 2007
2.450
2.525
2.421
2.495
170,754
+0.03(+1.21%)
Dec 12, 2007
2.382
2.519
2.382
2.465
145,719
+0.15(+6.42%)
Dec 11, 2007
2.498
2.522
2.311
2.317
210,719
-0.15(-6.14%)
Dec 10, 2007
2.281
2.498
2.183
2.468
397,334
+0.22(+9.93%)
Dec 07, 2007
2.477
2.504
2.219
2.245
722,326
-0.17(-6.90%)
Dec 06, 2007
2.260
2.418
2.260
2.412
200,580
+0.14(+6.29%)
Dec 05, 2007
2.192
2.272
2.162
2.269
181,746
+0.12(+5.39%)
Dec 04, 2007
2.162
2.207
2.153
2.153
110,115
-0.02(-0.82%)
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
.