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, 2011
4.788
4.854
4.788
4.816
81,855
+0.01(+0.15%)
Mar 30, 2011
4.875
4.875
4.791
4.808
45,364
-0.06(-1.30%)
Mar 29, 2011
4.823
4.882
4.756
4.872
37,449
+0.04(+0.80%)
Mar 28, 2011
4.889
4.910
4.823
4.833
62,057
-0.02(-0.51%)
Mar 25, 2011
4.872
4.910
4.847
4.858
61,107
+0.02(+0.36%)
Mar 24, 2011
4.851
4.854
4.781
4.840
82,414
+0.02(+0.51%)
Mar 23, 2011
4.802
4.868
4.696
4.816
159,511
-0.00(-0.07%)
Mar 22, 2011
4.763
4.819
4.720
4.819
73,017
+0.06(+1.18%)
Mar 21, 2011
4.710
4.763
4.668
4.763
122,726
+0.12(+2.65%)
Mar 18, 2011
4.458
4.658
4.458
4.640
182,844
+0.20(+4.58%)
Mar 17, 2011
4.528
4.528
4.430
4.437
81,921
-0.04(-0.94%)
Mar 16, 2011
4.489
4.525
4.472
4.479
103,084
-0.02(-0.39%)
Mar 15, 2011
4.496
4.525
4.423
4.496
100,898
+0.05(+1.18%)
Mar 14, 2011
4.454
4.479
4.419
4.444
62,519
-0.04(-0.78%)
Mar 11, 2011
4.461
4.493
4.405
4.479
99,036
+0.08(+1.75%)
Mar 10, 2011
4.451
4.451
4.388
4.402
88,809
-0.07(-1.57%)
Mar 09, 2011
4.475
4.503
4.458
4.472
59,032
-0.00(-0.08%)
Mar 08, 2011
4.423
4.486
4.412
4.475
39,889
+0.04(+0.95%)
Mar 07, 2011
4.472
4.473
4.388
4.433
59,970
+0.00(+0.00%)
Mar 04, 2011
4.419
4.433
4.388
4.433
92,424
+0.01(+0.32%)
Mar 03, 2011
4.419
4.500
4.398
4.419
144,283
+0.01(+0.32%)
Mar 02, 2011
4.419
4.465
4.356
4.405
100,367
-0.01(-0.32%)
Mar 01, 2011
4.451
4.486
4.419
4.419
95,010
-0.03(-0.71%)
Feb 28, 2011
4.525
4.525
4.426
4.451
71,725
-0.05(-1.09%)
Feb 25, 2011
4.525
4.525
4.419
4.500
63,043
-0.01(-0.31%)
Feb 24, 2011
4.388
4.532
4.367
4.514
211,632
+0.15(+3.37%)
Feb 23, 2011
4.388
4.430
4.314
4.367
104,955
-0.01(-0.32%)
Feb 22, 2011
4.388
4.465
4.381
4.381
127,752
-0.08(-1.73%)
Feb 18, 2011
4.433
4.468
4.384
4.458
109,297
+0.04(+0.79%)
Feb 17, 2011
4.384
4.430
4.384
4.423
75,075
+0.02(+0.48%)
Feb 16, 2011
4.419
4.423
4.370
4.402
57,883
-0.00(-0.08%)
Feb 15, 2011
4.388
4.475
4.370
4.405
141,894
+0.02(+0.48%)
Feb 14, 2011
4.416
4.463
4.384
4.384
94,454
-0.00(-0.08%)
Feb 11, 2011
4.405
4.412
4.353
4.388
129,703
-0.02(-0.56%)
Feb 10, 2011
4.395
4.433
4.389
4.412
173,490
-0.01(-0.16%)
Feb 09, 2011
4.518
4.518
4.328
4.419
177,926
-0.10(-2.25%)
Feb 08, 2011
4.493
4.525
4.440
4.521
93,177
+0.03(+0.70%)
Feb 07, 2011
4.532
4.602
4.426
4.489
77,065
-0.05(-1.01%)
Feb 04, 2011
4.570
4.588
4.479
4.535
55,673
-0.05(-1.00%)
Feb 03, 2011
4.756
4.777
4.574
4.581
63,500
-0.19(-3.90%)
Feb 02, 2011
4.784
4.819
4.738
4.767
42,527
-0.02(-0.44%)
Feb 01, 2011
4.724
4.802
4.662
4.788
109,557
+0.07(+1.49%)
Jan 31, 2011
4.489
4.717
4.439
4.717
275,389
+0.25(+5.57%)
Jan 28, 2011
4.525
4.525
4.363
4.468
189,553
-0.08(-1.70%)
Jan 27, 2011
4.584
4.602
4.497
4.546
39,063
-0.03(-0.61%)
Jan 26, 2011
4.577
4.605
4.521
4.574
55,231
+0.03(+0.62%)
Jan 25, 2011
4.500
4.546
4.440
4.546
62,028
+0.00(+0.08%)
Jan 24, 2011
4.574
4.574
4.440
4.542
88,373
-0.02(-0.38%)
Jan 21, 2011
4.668
4.675
4.482
4.560
124,850
-0.09(-1.89%)
Jan 20, 2011
4.675
4.700
4.647
4.647
87,486
-0.05(-1.12%)
Jan 19, 2011
4.795
4.795
4.693
4.700
100,000
-0.11(-2.33%)
Jan 18, 2011
4.770
4.819
4.733
4.812
40,083
+0.02(+0.37%)
Jan 14, 2011
4.808
4.809
4.767
4.795
46,843
-0.02(-0.36%)
Jan 13, 2011
4.840
4.858
4.789
4.812
41,937
-0.02(-0.44%)
Jan 12, 2011
4.809
4.840
4.774
4.833
142,304
+0.05(+1.03%)
Jan 11, 2011
4.805
4.805
4.749
4.784
88,946
-0.00(-0.07%)
Jan 10, 2011
4.760
4.816
4.760
4.788
61,549
+0.00(+0.07%)
Jan 07, 2011
4.805
4.809
4.735
4.784
115,187
-0.01(-0.22%)
Jan 06, 2011
4.791
4.795
4.735
4.795
110,306
+0.02(+0.44%)
Jan 05, 2011
4.700
4.777
4.679
4.774
272,281
+0.07(+1.57%)
Jan 04, 2011
4.756
4.784
4.602
4.700
157,598
-0.06(-1.18%)
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
.