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
)
46.15
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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, 2014
7.953
8.092
7.892
7.994
90,255
+0.16(+2.04%)
Mar 28, 2014
7.990
8.068
7.789
7.834
77,903
-0.11(-1.34%)
Mar 27, 2014
8.182
8.195
7.859
7.941
72,292
-0.20(-2.51%)
Mar 26, 2014
8.523
8.523
8.141
8.146
47,706
-0.29(-3.40%)
Mar 25, 2014
8.338
8.502
8.338
8.432
30,873
+0.03(+0.34%)
Mar 24, 2014
8.572
8.600
8.367
8.404
43,733
-0.16(-1.87%)
Mar 21, 2014
8.658
8.658
8.494
8.563
118,366
-0.11(-1.32%)
Mar 20, 2014
8.477
8.963
8.449
8.678
41,948
+0.15(+1.78%)
Mar 19, 2014
8.609
8.654
8.498
8.527
34,385
-0.13(-1.51%)
Mar 18, 2014
8.629
8.670
8.547
8.658
27,644
+0.06(+0.67%)
Mar 17, 2014
8.727
8.727
8.563
8.600
24,618
+0.02(+0.24%)
Mar 14, 2014
8.658
8.883
8.551
8.580
37,253
-0.14(-1.55%)
Mar 13, 2014
8.895
8.895
8.609
8.715
26,827
-0.12(-1.35%)
Mar 12, 2014
8.768
8.908
8.662
8.834
31,700
+0.12(+1.41%)
Mar 11, 2014
8.867
8.912
8.672
8.711
27,871
-0.26(-2.92%)
Mar 10, 2014
8.858
8.990
8.752
8.973
43,723
+0.07(+0.74%)
Mar 07, 2014
8.912
8.912
8.808
8.908
23,214
+0.06(+0.69%)
Mar 06, 2014
8.727
8.846
8.568
8.846
54,115
+0.11(+1.22%)
Mar 05, 2014
8.932
8.994
8.654
8.740
59,055
-0.24(-2.69%)
Mar 04, 2014
8.502
9.076
8.502
8.981
94,985
+0.55(+6.51%)
Mar 03, 2014
8.523
8.596
8.293
8.432
55,816
-0.19(-2.19%)
Feb 28, 2014
8.731
8.838
8.465
8.621
41,580
-0.08(-0.89%)
Feb 27, 2014
8.592
8.715
8.536
8.699
17,818
+0.07(+0.81%)
Feb 26, 2014
8.826
8.907
8.539
8.629
29,863
-0.16(-1.82%)
Feb 25, 2014
8.797
8.830
8.670
8.789
15,077
+0.02(+0.19%)
Feb 24, 2014
8.760
8.965
8.547
8.772
46,852
+0.23(+2.64%)
Feb 21, 2014
8.826
8.826
8.510
8.547
71,084
-0.25(-2.80%)
Feb 20, 2014
8.523
8.850
8.490
8.793
40,133
+0.20(+2.34%)
Feb 19, 2014
8.904
9.022
8.527
8.592
42,407
-0.37(-4.12%)
Feb 18, 2014
9.059
9.059
8.797
8.961
57,829
-0.03(-0.36%)
Feb 14, 2014
8.379
8.994
8.994
8.994
156,442
+0.63(+7.55%)
Feb 13, 2014
7.969
8.441
7.928
8.363
59,074
+0.30(+3.76%)
Feb 12, 2014
7.957
8.092
7.875
8.060
49,395
+0.10(+1.24%)
Feb 11, 2014
7.707
7.965
7.698
7.961
43,693
+0.23(+2.97%)
Feb 10, 2014
7.838
7.855
7.707
7.732
52,199
-0.22(-2.73%)
Feb 07, 2014
8.064
8.121
7.797
7.949
59,125
-0.12(-1.52%)
Feb 06, 2014
8.100
8.133
7.966
8.072
63,138
+0.03(+0.36%)
Feb 05, 2014
8.109
8.109
7.990
8.043
43,772
-0.11(-1.36%)
Feb 04, 2014
8.154
8.428
7.822
8.154
118,093
+0.00(+0.05%)
Feb 03, 2014
8.326
8.695
8.088
8.150
120,909
-0.34(-4.05%)
Jan 31, 2014
8.568
8.715
8.418
8.494
82,233
-0.23(-2.68%)
Jan 30, 2014
8.674
8.811
8.559
8.727
61,468
+0.17(+2.01%)
Jan 29, 2014
8.740
8.781
8.514
8.555
60,804
-0.30(-3.42%)
Jan 28, 2014
8.617
8.911
8.609
8.858
95,681
+0.21(+2.46%)
Jan 27, 2014
8.826
9.006
8.498
8.645
36,247
-0.02(-0.28%)
Jan 24, 2014
8.621
8.744
8.486
8.670
81,376
+0.02(+0.28%)
Jan 23, 2014
8.219
8.789
8.219
8.645
44,291
+0.01(+0.14%)
Jan 22, 2014
8.813
8.837
8.574
8.633
67,853
-0.18(-2.05%)
Jan 21, 2014
8.834
8.895
8.768
8.813
28,198
+0.07(+0.75%)
Jan 17, 2014
8.580
8.748
8.748
8.748
65,163
+0.14(+1.67%)
Jan 16, 2014
8.600
8.715
8.563
8.604
35,247
-0.05(-0.57%)
Jan 15, 2014
8.678
8.727
8.568
8.654
38,065
-0.02(-0.28%)
Jan 14, 2014
8.695
8.695
8.199
8.678
26,006
+0.02(+0.24%)
Jan 13, 2014
8.711
8.727
8.604
8.658
70,484
-0.02(-0.19%)
Jan 10, 2014
8.629
8.735
8.604
8.674
31,059
+0.07(+0.81%)
Jan 09, 2014
8.686
8.686
8.535
8.604
36,318
-0.03(-0.33%)
Jan 08, 2014
8.699
8.813
8.617
8.633
53,117
-0.07(-0.80%)
Jan 07, 2014
8.609
8.764
8.568
8.703
48,362
+0.13(+1.53%)
Jan 06, 2014
8.436
8.592
8.436
8.572
49,919
+0.20(+2.35%)
Jan 03, 2014
8.211
8.486
8.025
8.375
140,051
+0.16(+2.00%)
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
.