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 (%)
May 29, 2009
3.301
3.337
3.170
3.197
277,605
-0.08(-2.45%)
May 28, 2009
3.268
3.357
3.209
3.277
131,754
+0.02(+0.55%)
May 27, 2009
3.322
3.405
3.152
3.259
288,308
-0.07(-2.23%)
May 26, 2009
3.140
3.405
3.137
3.334
272,648
+0.14(+4.28%)
May 22, 2009
3.292
3.328
3.194
3.197
84,660
-0.07(-2.01%)
May 21, 2009
3.224
3.325
3.176
3.262
167,502
+0.01(+0.18%)
May 20, 2009
3.343
3.360
3.224
3.256
193,367
-0.04(-1.17%)
May 19, 2009
3.289
3.337
3.242
3.295
153,709
+0.02(+0.73%)
May 18, 2009
3.239
3.307
3.206
3.271
125,567
+0.06(+1.95%)
May 15, 2009
3.242
3.340
3.194
3.209
126,589
-0.01(-0.37%)
May 14, 2009
3.206
3.277
3.206
3.221
145,642
+0.04(+1.22%)
May 13, 2009
3.253
3.332
3.161
3.182
68,099
-0.12(-3.69%)
May 12, 2009
3.328
3.346
3.218
3.304
204,841
+0.01(+0.27%)
May 11, 2009
3.244
3.343
3.033
3.295
210,978
-0.01(-0.36%)
May 08, 2009
3.253
3.325
3.191
3.307
135,318
+0.10(+3.15%)
May 07, 2009
3.316
3.346
3.164
3.206
110,136
-0.09(-2.71%)
May 06, 2009
3.265
3.301
3.203
3.295
311,571
+0.08(+2.40%)
May 05, 2009
3.123
3.242
3.108
3.218
337,298
+0.09(+2.95%)
May 04, 2009
3.117
3.152
3.105
3.126
209,801
+0.01(+0.38%)
May 01, 2009
3.167
3.167
3.066
3.114
159,755
-0.02(-0.57%)
Apr 30, 2009
3.185
3.215
3.120
3.131
173,881
+0.00(+0.09%)
Apr 29, 2009
3.224
3.340
3.048
3.129
389,126
-0.05(-1.68%)
Apr 28, 2009
3.078
3.206
3.078
3.182
224,916
+0.07(+2.39%)
Apr 27, 2009
3.093
3.173
3.063
3.108
278,227
-0.02(-0.67%)
Apr 24, 2009
3.123
3.194
3.072
3.129
183,303
+0.03(+0.86%)
Apr 23, 2009
3.161
3.191
3.060
3.102
78,584
-0.01(-0.38%)
Apr 22, 2009
3.045
3.197
3.045
3.114
166,635
+0.02(+0.67%)
Apr 21, 2009
3.013
3.114
2.986
3.093
384,896
+0.07(+2.46%)
Apr 20, 2009
2.977
3.090
2.900
3.018
106,464
-0.04(-1.26%)
Apr 17, 2009
3.123
3.123
3.033
3.057
103,528
-0.04(-1.34%)
Apr 16, 2009
3.072
3.146
3.007
3.099
106,450
+0.05(+1.66%)
Apr 15, 2009
2.995
3.073
2.977
3.048
75,928
+0.04(+1.28%)
Apr 14, 2009
2.992
3.086
2.974
3.010
178,498
-0.04(-1.27%)
Apr 13, 2009
3.096
3.096
2.962
3.048
129,666
-0.01(-0.39%)
Apr 09, 2009
3.114
3.146
3.048
3.060
266,390
+0.02(+0.69%)
Apr 08, 2009
2.900
3.039
2.894
3.039
234,812
+0.17(+6.02%)
Apr 07, 2009
2.861
2.929
2.840
2.867
144,814
-0.03(-1.13%)
Apr 06, 2009
2.891
2.923
2.888
2.900
86,500
+0.00(+0.10%)
Apr 03, 2009
2.929
2.953
2.885
2.897
122,645
-0.03(-1.12%)
Apr 02, 2009
2.816
2.929
2.766
2.929
336,182
+0.18(+6.49%)
Apr 01, 2009
2.682
2.766
2.611
2.751
64,707
+0.02(+0.87%)
Mar 31, 2009
2.668
2.798
2.602
2.727
96,050
+0.10(+3.97%)
Mar 30, 2009
2.694
2.694
2.543
2.623
65,773
-0.17(-6.07%)
Mar 26, 2009
2.766
2.819
2.632
2.792
149,929
+0.06(+2.07%)
Mar 25, 2009
2.697
2.751
2.575
2.736
136,882
+0.06(+2.11%)
Mar 24, 2009
2.795
2.825
2.679
2.679
80,854
-0.12(-4.15%)
Mar 23, 2009
2.709
2.795
2.700
2.795
137,595
+0.11(+4.10%)
Mar 20, 2009
2.769
2.769
2.665
2.685
168,128
-0.07(-2.48%)
Mar 19, 2009
2.795
2.795
2.611
2.754
121,871
+0.00(+0.11%)
Mar 18, 2009
2.578
2.751
2.501
2.751
178,572
+0.17(+6.69%)
Mar 17, 2009
2.433
2.578
2.382
2.578
113,044
+0.14(+5.73%)
Mar 16, 2009
2.373
2.522
2.373
2.439
92,351
+0.10(+4.19%)
Mar 13, 2009
2.385
2.593
2.326
2.340
126,112
-0.02(-1.01%)
Mar 12, 2009
2.165
2.364
2.165
2.364
126,128
+0.18(+8.31%)
Mar 11, 2009
2.216
2.216
2.132
2.183
49,706
-0.02(-1.08%)
Mar 10, 2009
2.230
2.230
2.147
2.207
85,659
+0.04(+1.92%)
Mar 09, 2009
2.275
2.283
2.141
2.165
40,317
-0.15(-6.31%)
Mar 06, 2009
2.141
2.320
2.141
2.311
122,729
+0.15(+6.73%)
Mar 05, 2009
2.186
2.233
2.165
2.165
90,397
-0.06(-2.80%)
Mar 04, 2009
2.186
2.254
2.168
2.227
85,007
-0.02(-0.93%)
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
.