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 (%)
Mar 31, 2009
2.668
2.798
2.602
2.727
96,050
+0.10(+3.97%)
Mar 30, 2009
2.694
2.694
2.543
2.623
65,773
-0.17(-6.07%)
Mar 26, 2009
2.766
2.819
2.632
2.792
149,929
+0.06(+2.07%)
Mar 25, 2009
2.697
2.751
2.575
2.736
136,882
+0.06(+2.11%)
Mar 24, 2009
2.795
2.825
2.679
2.679
80,854
-0.12(-4.15%)
Mar 23, 2009
2.709
2.795
2.700
2.795
137,595
+0.11(+4.10%)
Mar 20, 2009
2.769
2.769
2.665
2.685
168,128
-0.07(-2.48%)
Mar 19, 2009
2.795
2.795
2.611
2.754
121,871
+0.00(+0.11%)
Mar 18, 2009
2.578
2.751
2.501
2.751
178,572
+0.17(+6.69%)
Mar 17, 2009
2.433
2.578
2.382
2.578
113,044
+0.14(+5.73%)
Mar 16, 2009
2.373
2.522
2.373
2.439
92,351
+0.10(+4.19%)
Mar 13, 2009
2.385
2.593
2.326
2.340
126,112
-0.02(-1.01%)
Mar 12, 2009
2.165
2.364
2.165
2.364
126,128
+0.18(+8.31%)
Mar 11, 2009
2.216
2.216
2.132
2.183
49,706
-0.02(-1.08%)
Mar 10, 2009
2.230
2.230
2.147
2.207
85,659
+0.04(+1.92%)
Mar 09, 2009
2.275
2.283
2.141
2.165
40,317
-0.15(-6.31%)
Mar 06, 2009
2.141
2.320
2.141
2.311
122,729
+0.15(+6.73%)
Mar 05, 2009
2.186
2.233
2.165
2.165
90,397
-0.06(-2.80%)
Mar 04, 2009
2.186
2.254
2.168
2.227
85,007
-0.02(-0.93%)
Mar 02, 2009
2.397
2.453
2.221
2.248
180,008
-0.18(-7.58%)
Feb 27, 2009
2.456
2.495
2.388
2.433
108,824
-0.05(-2.15%)
Feb 26, 2009
2.486
2.513
2.474
2.486
50,345
+0.03(+1.21%)
Feb 25, 2009
2.549
2.575
2.450
2.456
118,230
-0.11(-4.18%)
Feb 24, 2009
2.453
2.566
2.453
2.563
94,698
+0.11(+4.36%)
Feb 23, 2009
2.566
2.566
2.453
2.456
94,758
-0.12(-4.84%)
Feb 20, 2009
2.558
2.623
2.558
2.581
80,276
+0.01(+0.35%)
Feb 19, 2009
2.593
2.652
2.572
2.572
20,068
+0.02(+0.82%)
Feb 18, 2009
2.653
2.653
2.552
2.552
52,675
-0.07(-2.50%)
Feb 17, 2009
2.736
2.736
2.596
2.617
75,026
-0.11(-4.14%)
Feb 13, 2009
2.727
2.760
2.671
2.730
56,700
-0.01(-0.22%)
Feb 12, 2009
2.671
2.751
2.620
2.736
53,462
-0.01(-0.32%)
Feb 11, 2009
2.617
2.748
2.611
2.745
47,793
+0.14(+5.25%)
Feb 10, 2009
2.733
2.733
2.608
2.608
87,535
-0.14(-4.98%)
Feb 09, 2009
2.795
2.795
2.736
2.745
71,671
-0.05(-1.81%)
Feb 06, 2009
2.751
2.795
2.751
2.795
50,819
+0.05(+1.84%)
Feb 05, 2009
2.682
2.784
2.682
2.745
55,890
+0.05(+1.99%)
Feb 04, 2009
2.825
2.825
2.662
2.691
94,856
-0.13(-4.74%)
Feb 03, 2009
2.804
2.825
2.798
2.825
68,886
+0.03(+0.96%)
Feb 02, 2009
2.617
2.804
2.617
2.798
131,384
+0.21(+8.04%)
Jan 30, 2009
2.721
2.781
2.566
2.590
109,335
-0.08(-2.90%)
Jan 29, 2009
2.745
2.766
2.665
2.668
39,130
-0.12(-4.37%)
Jan 28, 2009
2.751
2.807
2.724
2.789
79,869
+0.08(+2.85%)
Jan 27, 2009
2.795
2.795
2.653
2.712
98,518
-0.11(-3.80%)
Jan 26, 2009
2.659
2.825
2.552
2.819
222,115
+0.21(+8.22%)
Jan 23, 2009
2.602
2.650
2.602
2.605
59,834
-0.01(-0.57%)
Jan 22, 2009
2.709
2.709
2.587
2.620
46,844
-0.15(-5.47%)
Jan 21, 2009
2.575
2.795
2.575
2.772
193,381
+0.24(+9.65%)
Jan 20, 2009
2.685
2.706
2.528
2.528
92,808
-0.19(-7.10%)
Jan 16, 2009
2.766
2.766
2.644
2.721
68,049
-0.03(-1.08%)
Jan 15, 2009
2.763
2.763
2.668
2.751
86,480
+0.01(+0.54%)
Jan 14, 2009
2.614
2.769
2.614
2.736
160,871
+0.08(+2.91%)
Jan 13, 2009
2.617
2.730
2.501
2.659
74,825
+0.07(+2.52%)
Jan 12, 2009
2.641
2.688
2.531
2.593
69,337
-0.04(-1.69%)
Jan 09, 2009
2.772
2.772
2.608
2.638
110,193
-0.09(-3.17%)
Jan 08, 2009
2.760
2.810
2.691
2.724
57,884
-0.04(-1.40%)
Jan 07, 2009
2.846
2.864
2.751
2.763
98,578
-0.09(-3.13%)
Jan 06, 2009
2.781
2.855
2.748
2.852
135,752
+0.10(+3.68%)
Jan 05, 2009
2.736
2.751
2.679
2.751
119,961
+0.04(+1.65%)
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
.