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
)
45.46
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 28, 2013
5.499
5.548
5.470
5.482
90,963
+0.00(+0.07%)
Feb 27, 2013
5.531
5.531
5.445
5.478
79,578
-0.05(-0.82%)
Feb 26, 2013
5.519
5.552
5.437
5.523
67,409
+0.03(+0.52%)
Feb 25, 2013
5.564
5.581
5.495
5.495
64,124
-0.06(-1.03%)
Feb 22, 2013
5.531
5.568
5.482
5.552
79,021
+0.05(+0.82%)
Feb 21, 2013
5.486
5.552
5.413
5.507
124,006
+0.02(+0.30%)
Feb 20, 2013
5.552
5.593
5.478
5.490
80,217
-0.07(-1.33%)
Feb 19, 2013
5.531
5.589
5.515
5.564
98,490
+0.06(+1.12%)
Feb 15, 2013
5.495
5.531
5.478
5.503
93,655
+0.03(+0.52%)
Feb 14, 2013
5.572
5.634
5.449
5.474
94,404
-0.11(-1.91%)
Feb 13, 2013
5.609
5.642
5.552
5.581
52,160
-0.04(-0.73%)
Feb 12, 2013
5.646
5.675
5.622
5.622
64,748
-0.02(-0.29%)
Feb 11, 2013
5.671
5.716
5.601
5.638
50,495
-0.03(-0.58%)
Feb 08, 2013
5.671
5.695
5.646
5.671
81,794
+0.03(+0.58%)
Feb 07, 2013
5.654
5.691
5.609
5.638
52,589
-0.01(-0.22%)
Feb 06, 2013
5.591
5.658
5.581
5.650
45,336
+0.02(+0.29%)
Feb 04, 2013
5.630
5.691
5.572
5.634
138,240
-0.02(-0.43%)
Feb 01, 2013
5.695
5.736
5.650
5.658
225,711
+0.00(+0.00%)
Jan 31, 2013
5.634
5.728
5.626
5.658
200,726
+0.03(+0.58%)
Jan 30, 2013
5.663
5.681
5.593
5.626
257,385
-0.03(-0.58%)
Jan 29, 2013
5.654
5.691
5.650
5.658
96,469
+0.00(+0.00%)
Jan 28, 2013
5.732
5.732
5.650
5.658
109,565
-0.06(-1.07%)
Jan 25, 2013
5.736
5.761
5.675
5.720
192,636
+0.01(+0.14%)
Jan 24, 2013
5.691
5.713
5.654
5.712
69,791
-0.00(-0.07%)
Jan 23, 2013
5.699
5.736
5.646
5.716
270,520
+0.01(+0.22%)
Jan 22, 2013
5.704
5.732
5.695
5.704
112,750
-0.01(-0.22%)
Jan 18, 2013
5.699
5.745
5.687
5.716
77,164
-0.01(-0.21%)
Jan 17, 2013
5.736
5.761
5.712
5.728
61,883
+0.02(+0.36%)
Jan 16, 2013
5.781
5.839
5.687
5.708
174,343
-0.07(-1.21%)
Jan 15, 2013
5.867
5.867
5.745
5.777
201,144
-0.10(-1.74%)
Jan 14, 2013
5.880
5.937
5.814
5.880
84,129
-0.01(-0.14%)
Jan 11, 2013
5.851
5.900
5.802
5.888
66,315
+0.05(+0.91%)
Jan 10, 2013
5.896
5.921
5.777
5.835
57,683
-0.07(-1.18%)
Jan 09, 2013
5.863
5.921
5.839
5.904
48,828
+0.07(+1.19%)
Jan 08, 2013
5.740
5.843
5.740
5.835
65,390
+0.06(+1.06%)
Jan 07, 2013
5.769
5.843
5.740
5.773
76,288
-0.04(-0.63%)
Jan 04, 2013
5.847
5.933
5.781
5.810
64,136
-0.05(-0.84%)
Jan 03, 2013
5.896
5.958
5.839
5.859
128,009
-0.07(-1.24%)
Jan 02, 2013
5.978
6.044
5.892
5.933
184,977
-0.06(-1.03%)
Dec 31, 2012
5.888
6.023
5.888
5.994
107,569
+0.07(+1.18%)
Dec 28, 2012
5.949
5.997
5.892
5.925
111,571
-0.02(-0.41%)
Dec 27, 2012
6.040
6.040
5.786
5.949
145,842
+0.13(+2.25%)
Dec 26, 2012
5.867
5.974
5.786
5.818
43,567
-0.02(-0.35%)
Dec 24, 2012
6.031
6.031
5.777
5.839
49,685
-0.17(-2.80%)
Dec 21, 2012
5.941
6.044
5.634
6.007
362,723
+0.03(+0.48%)
Dec 20, 2012
5.826
6.007
5.790
5.978
79,966
+0.14(+2.46%)
Dec 19, 2012
5.859
5.863
5.679
5.835
188,950
-0.01(-0.21%)
Dec 18, 2012
5.728
5.855
5.704
5.847
160,847
+0.14(+2.51%)
Dec 17, 2012
5.712
5.745
5.581
5.704
137,354
+0.01(+0.22%)
Dec 14, 2012
5.781
5.855
5.658
5.691
110,417
-0.12(-2.11%)
Dec 13, 2012
5.814
5.859
5.797
5.814
41,980
-0.01(-0.21%)
Dec 12, 2012
6.019
6.019
5.810
5.826
143,282
-0.19(-3.20%)
Dec 11, 2012
6.011
6.044
5.876
6.019
90,970
+0.01(+0.14%)
Dec 10, 2012
6.105
6.146
5.908
6.011
197,214
-0.13(-2.07%)
Dec 07, 2012
6.228
6.228
6.040
6.138
157,328
-0.05(-0.86%)
Dec 06, 2012
6.097
6.224
6.068
6.191
316,686
+0.09(+1.48%)
Dec 05, 2012
6.277
6.330
6.069
6.101
582,816
-0.11(-1.78%)
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
.