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 30, 2012
5.707
5.759
5.622
5.626
172,791
-0.03(-0.56%)
Mar 29, 2012
5.605
5.686
5.605
5.657
56,278
+0.02(+0.31%)
Mar 28, 2012
5.612
5.668
5.612
5.640
114,267
+0.00(+0.00%)
Mar 27, 2012
5.693
5.724
5.622
5.640
154,419
-0.06(-0.99%)
Mar 26, 2012
5.626
5.714
5.587
5.696
83,101
+0.10(+1.82%)
Mar 23, 2012
5.542
5.598
5.519
5.594
60,161
+0.04(+0.69%)
Mar 22, 2012
5.503
5.563
5.500
5.556
53,518
+0.03(+0.57%)
Mar 21, 2012
5.549
5.587
5.472
5.524
87,013
-0.02(-0.44%)
Mar 20, 2012
5.559
5.626
5.549
5.549
40,460
-0.06(-1.06%)
Mar 19, 2012
5.531
5.640
5.508
5.608
82,876
+0.04(+0.69%)
Mar 16, 2012
5.542
5.570
5.493
5.570
143,188
+0.05(+0.89%)
Mar 15, 2012
5.500
5.531
5.462
5.521
66,106
+0.03(+0.51%)
Mar 14, 2012
5.570
5.573
5.479
5.493
75,725
-0.10(-1.76%)
Mar 13, 2012
5.549
5.608
5.451
5.591
90,015
+0.08(+1.40%)
Mar 12, 2012
5.584
5.594
5.475
5.514
87,124
-0.08(-1.35%)
Mar 09, 2012
5.615
5.714
5.489
5.589
274,573
-0.04(-0.72%)
Mar 08, 2012
5.573
5.693
5.500
5.629
130,016
+0.07(+1.33%)
Mar 07, 2012
5.433
5.587
5.405
5.556
84,122
+0.13(+2.46%)
Mar 06, 2012
5.489
5.528
5.419
5.422
93,431
-0.09(-1.72%)
Mar 05, 2012
5.447
5.524
5.447
5.517
71,739
+0.05(+0.96%)
Mar 02, 2012
5.629
5.636
5.405
5.465
124,508
-0.18(-3.23%)
Mar 01, 2012
5.654
5.696
5.640
5.647
46,635
+0.03(+0.56%)
Feb 29, 2012
5.717
5.798
5.615
5.615
97,967
-0.09(-1.60%)
Feb 28, 2012
5.763
5.784
5.689
5.707
244,201
-0.07(-1.21%)
Feb 27, 2012
5.738
5.805
5.724
5.777
29,452
-0.01(-0.18%)
Feb 24, 2012
5.847
5.847
5.784
5.787
18,292
-0.07(-1.14%)
Feb 23, 2012
5.661
5.857
5.661
5.854
60,897
+0.09(+1.58%)
Feb 22, 2012
5.798
5.798
5.745
5.763
25,922
-0.04(-0.61%)
Feb 21, 2012
5.871
5.896
5.791
5.798
19,912
-0.07(-1.25%)
Feb 17, 2012
5.889
5.891
5.822
5.871
36,819
-0.02(-0.36%)
Feb 16, 2012
5.836
5.935
5.822
5.892
101,770
+0.10(+1.69%)
Feb 15, 2012
5.843
5.847
5.773
5.794
69,678
-0.06(-0.99%)
Feb 14, 2012
5.864
5.864
5.787
5.852
32,382
-0.04(-0.68%)
Feb 13, 2012
5.798
5.896
5.780
5.892
74,556
+0.12(+2.00%)
Feb 10, 2012
5.791
5.833
5.752
5.777
70,371
-0.04(-0.66%)
Feb 09, 2012
5.840
5.840
5.777
5.815
51,117
-0.02(-0.42%)
Feb 08, 2012
5.806
5.878
5.766
5.840
38,849
-0.04(-0.66%)
Feb 07, 2012
5.886
5.910
5.857
5.878
22,720
+0.01(+0.24%)
Feb 06, 2012
5.899
5.926
5.826
5.864
59,137
-0.08(-1.30%)
Feb 03, 2012
5.966
5.973
5.899
5.942
111,940
-0.01(-0.18%)
Feb 02, 2012
5.903
5.956
5.903
5.952
37,412
+0.02(+0.41%)
Feb 01, 2012
5.882
5.959
5.794
5.928
110,777
+0.06(+1.02%)
Jan 31, 2012
5.836
5.928
5.763
5.868
80,535
+0.05(+0.90%)
Jan 30, 2012
5.843
5.878
5.749
5.815
46,287
-0.08(-1.31%)
Jan 27, 2012
5.745
5.892
5.619
5.892
51,961
+0.15(+2.69%)
Jan 26, 2012
5.871
5.871
5.703
5.738
87,899
-0.13(-2.21%)
Jan 25, 2012
5.791
5.938
5.766
5.868
81,781
+0.05(+0.78%)
Jan 24, 2012
5.689
5.822
5.636
5.822
178,611
+0.12(+2.15%)
Jan 23, 2012
5.685
5.735
5.619
5.700
52,799
+0.03(+0.49%)
Jan 20, 2012
5.594
5.689
5.533
5.671
60,278
+0.07(+1.19%)
Jan 19, 2012
5.591
5.608
5.545
5.605
53,846
+0.02(+0.31%)
Jan 18, 2012
5.475
5.591
5.475
5.587
102,640
+0.08(+1.40%)
Jan 17, 2012
5.591
5.622
5.472
5.510
135,764
-0.07(-1.19%)
Jan 13, 2012
5.647
5.728
5.563
5.577
88,997
-0.12(-2.03%)
Jan 12, 2012
5.721
5.721
5.643
5.693
59,844
-0.01(-0.25%)
Jan 11, 2012
5.717
5.742
5.587
5.707
72,666
-0.03(-0.55%)
Jan 10, 2012
5.745
5.815
5.710
5.738
243,126
+0.03(+0.49%)
Jan 09, 2012
5.489
5.836
5.489
5.710
148,295
+0.21(+3.89%)
Jan 06, 2012
5.549
5.552
5.486
5.496
84,398
-0.05(-0.82%)
Jan 05, 2012
5.542
5.570
5.475
5.542
56,306
-0.02(-0.44%)
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
.