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, 2010
3.325
3.366
3.304
3.307
105,004
-0.04(-1.16%)
Mar 30, 2010
3.393
3.393
3.292
3.346
105,966
-0.05(-1.40%)
Mar 29, 2010
3.360
3.393
3.337
3.393
48,435
+0.05(+1.51%)
Mar 26, 2010
3.334
3.405
3.274
3.343
109,776
+0.01(+0.18%)
Mar 25, 2010
3.378
3.393
3.334
3.337
66,485
-0.03(-0.97%)
Mar 24, 2010
3.420
3.420
3.363
3.369
67,780
-0.05(-1.39%)
Mar 23, 2010
3.399
3.426
3.349
3.417
48,943
+0.03(+0.88%)
Mar 22, 2010
3.310
3.411
3.304
3.387
101,151
+0.07(+1.97%)
Mar 19, 2010
3.420
3.420
3.307
3.322
151,590
-0.09(-2.62%)
Mar 18, 2010
3.402
3.450
3.393
3.411
52,625
-0.01(-0.17%)
Mar 17, 2010
3.390
3.438
3.390
3.417
60,530
+0.03(+0.79%)
Mar 16, 2010
3.343
3.390
3.328
3.390
140,483
+0.05(+1.42%)
Mar 15, 2010
3.334
3.399
3.307
3.343
114,662
-0.03(-0.88%)
Mar 12, 2010
3.420
3.476
3.355
3.372
120,519
-0.05(-1.39%)
Mar 11, 2010
3.411
3.473
3.405
3.420
141,361
+0.00(+0.00%)
Mar 10, 2010
3.453
3.459
3.399
3.420
59,145
-0.04(-1.20%)
Mar 09, 2010
3.470
3.479
3.438
3.462
76,133
-0.01(-0.43%)
Mar 08, 2010
3.453
3.506
3.435
3.476
89,973
+0.01(+0.34%)
Mar 05, 2010
3.426
3.497
3.423
3.465
106,491
+0.04(+1.30%)
Mar 04, 2010
3.450
3.450
3.405
3.420
45,200
-0.02(-0.61%)
Mar 03, 2010
3.462
3.465
3.396
3.441
100,048
-0.01(-0.17%)
Mar 02, 2010
3.450
3.453
3.423
3.447
85,229
+0.01(+0.35%)
Mar 01, 2010
3.411
3.435
3.396
3.435
89,718
+0.04(+1.32%)
Feb 26, 2010
3.435
3.435
3.384
3.390
82,370
-0.04(-1.30%)
Feb 25, 2010
3.381
3.438
3.381
3.435
71,499
+0.02(+0.70%)
Feb 24, 2010
3.393
3.426
3.381
3.411
60,782
+0.03(+0.79%)
Feb 23, 2010
3.408
3.432
3.381
3.384
103,552
-0.02(-0.52%)
Feb 22, 2010
3.375
3.441
3.375
3.402
157,949
+0.02(+0.53%)
Feb 19, 2010
3.456
3.456
3.362
3.384
170,246
-0.09(-2.57%)
Feb 18, 2010
3.402
3.515
3.390
3.473
123,606
+0.07(+2.01%)
Feb 17, 2010
3.390
3.414
3.325
3.405
219,236
+0.03(+0.79%)
Feb 16, 2010
3.402
3.402
3.334
3.378
78,786
-0.01(-0.44%)
Feb 12, 2010
3.381
3.393
3.393
3.393
67,588
-0.02(-0.70%)
Feb 11, 2010
3.372
3.423
3.355
3.417
118,620
+0.04(+1.32%)
Feb 10, 2010
3.408
3.408
3.295
3.372
149,088
-0.04(-1.31%)
Feb 09, 2010
3.381
3.426
3.298
3.417
125,476
+0.08(+2.32%)
Feb 08, 2010
3.375
3.387
3.325
3.340
117,819
-0.05(-1.40%)
Feb 05, 2010
3.325
3.390
3.277
3.387
166,009
+0.05(+1.61%)
Feb 04, 2010
3.402
3.408
3.334
3.334
187,950
-0.08(-2.35%)
Feb 03, 2010
3.432
3.491
3.387
3.414
112,002
-0.03(-0.95%)
Feb 02, 2010
3.435
3.491
3.435
3.447
159,697
+0.01(+0.35%)
Feb 01, 2010
3.417
3.459
3.280
3.435
179,964
+0.01(+0.17%)
Jan 29, 2010
3.429
3.453
3.417
3.429
155,265
+0.00(+0.00%)
Jan 28, 2010
3.423
3.450
3.390
3.429
231,886
+0.02(+0.61%)
Jan 27, 2010
3.408
3.432
3.396
3.408
191,508
-0.00(-0.09%)
Jan 26, 2010
3.462
3.462
3.375
3.411
108,518
-0.05(-1.46%)
Jan 25, 2010
3.447
3.465
3.389
3.462
229,546
+0.03(+0.95%)
Jan 22, 2010
3.468
3.482
3.417
3.429
207,612
-0.01(-0.26%)
Jan 21, 2010
3.476
3.491
3.393
3.438
289,569
-0.03(-0.77%)
Jan 20, 2010
3.506
3.524
3.440
3.465
183,868
-0.08(-2.18%)
Jan 19, 2010
3.515
3.563
3.423
3.542
295,306
+0.05(+1.53%)
Jan 15, 2010
3.560
3.488
3.488
3.488
305,999
-0.05(-1.51%)
Jan 14, 2010
3.509
3.569
3.491
3.542
539,873
+0.02(+0.59%)
Jan 13, 2010
3.512
3.555
3.500
3.521
235,030
+0.01(+0.25%)
Jan 12, 2010
3.533
3.554
3.488
3.512
305,252
-0.04(-1.01%)
Jan 11, 2010
3.595
3.595
3.527
3.548
337,950
-0.01(-0.42%)
Jan 08, 2010
3.557
3.584
3.527
3.563
344,803
-0.00(-0.08%)
Jan 07, 2010
3.613
3.622
3.492
3.566
513,285
-0.04(-0.99%)
Jan 06, 2010
3.694
3.697
3.601
3.601
536,160
-0.09(-2.34%)
Jan 05, 2010
3.759
3.759
3.634
3.688
538,948
-0.09(-2.44%)
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
.