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
)
48.12
+0.24 (+0.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2010
3.465
3.473
3.408
3.450
155,787
-0.02(-0.68%)
Apr 29, 2010
3.444
3.515
3.411
3.473
119,514
+0.04(+1.21%)
Apr 28, 2010
3.420
3.441
3.390
3.432
65,413
+0.04(+1.14%)
Apr 27, 2010
3.426
3.465
3.390
3.393
86,654
-0.05(-1.47%)
Apr 26, 2010
3.426
3.462
3.399
3.444
83,968
+0.02(+0.61%)
Apr 23, 2010
3.417
3.432
3.405
3.423
148,194
+0.00(+0.09%)
Apr 22, 2010
3.420
3.456
3.390
3.420
97,892
-0.03(-0.78%)
Apr 21, 2010
3.424
3.476
3.414
3.447
200,089
+0.02(+0.70%)
Apr 20, 2010
3.414
3.423
3.393
3.423
63,745
+0.04(+1.05%)
Apr 19, 2010
3.343
3.420
3.334
3.387
179,066
+0.02(+0.71%)
Apr 16, 2010
3.349
3.375
3.349
3.363
220,756
+0.02(+0.53%)
Apr 15, 2010
3.331
3.357
3.322
3.346
45,022
+0.01(+0.45%)
Apr 14, 2010
3.274
3.346
3.250
3.331
123,166
+0.08(+2.47%)
Apr 13, 2010
3.221
3.286
3.197
3.250
92,569
+0.04(+1.11%)
Apr 12, 2010
3.274
3.337
3.197
3.215
219,431
-0.04(-1.28%)
Apr 09, 2010
3.259
3.271
3.206
3.256
159,371
+0.02(+0.55%)
Apr 08, 2010
3.307
3.334
3.206
3.239
114,480
-0.09(-2.68%)
Apr 07, 2010
3.274
3.331
3.250
3.328
151,678
+0.04(+1.36%)
Apr 06, 2010
3.292
3.304
3.227
3.283
183,438
-0.01(-0.18%)
Apr 05, 2010
3.310
3.346
3.227
3.289
313,027
-0.02(-0.63%)
Apr 01, 2010
3.340
3.310
3.310
3.310
65,234
+0.00(+0.09%)
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%)
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
.