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 31, 2012
4.952
5.114
4.914
5.072
134,889
+0.14(+2.85%)
May 30, 2012
4.931
5.002
4.882
4.931
107,757
-0.06(-1.13%)
May 29, 2012
4.959
5.033
4.893
4.988
83,044
+0.07(+1.50%)
May 25, 2012
4.931
4.995
4.848
4.914
42,906
-0.03(-0.64%)
May 24, 2012
5.009
5.009
4.798
4.945
185,388
-0.04(-0.77%)
May 23, 2012
4.945
5.019
4.868
4.984
174,069
+0.01(+0.14%)
May 22, 2012
5.142
5.142
4.930
4.977
118,723
-0.19(-3.60%)
May 21, 2012
5.135
5.215
5.040
5.163
58,171
+0.06(+1.10%)
May 18, 2012
5.072
5.152
4.959
5.107
166,294
+0.02(+0.41%)
May 17, 2012
5.208
5.208
5.061
5.086
67,662
-0.13(-2.49%)
May 16, 2012
5.154
5.247
5.154
5.215
39,339
+0.06(+1.23%)
May 15, 2012
5.159
5.208
5.117
5.152
43,884
-0.04(-0.68%)
May 14, 2012
5.159
5.247
5.093
5.187
111,532
-0.04(-0.80%)
May 11, 2012
5.103
5.247
5.096
5.230
104,621
+0.10(+1.91%)
May 10, 2012
5.145
5.198
5.089
5.131
51,787
+0.01(+0.27%)
May 09, 2012
4.973
5.254
4.935
5.117
247,425
+0.11(+2.17%)
May 08, 2012
4.823
5.068
4.823
5.009
112,314
+0.14(+2.81%)
May 07, 2012
4.809
4.921
4.784
4.872
50,541
+0.04(+0.87%)
May 04, 2012
4.956
4.970
4.830
4.830
125,973
-0.16(-3.16%)
May 03, 2012
5.075
5.075
4.844
4.988
100,199
-0.08(-1.52%)
May 02, 2012
5.058
5.110
5.016
5.065
62,507
-0.03(-0.62%)
May 01, 2012
5.212
5.303
5.082
5.096
98,779
-0.12(-2.22%)
Apr 30, 2012
5.159
5.559
5.124
5.212
270,186
+0.06(+1.23%)
Apr 27, 2012
5.058
5.215
5.058
5.149
105,197
+0.09(+1.73%)
Apr 26, 2012
5.082
5.124
5.051
5.061
82,491
-0.02(-0.35%)
Apr 25, 2012
5.086
5.145
5.033
5.079
111,330
+0.03(+0.63%)
Apr 24, 2012
4.868
5.065
4.858
5.047
129,215
+0.15(+3.15%)
Apr 23, 2012
5.107
5.107
4.819
4.893
159,693
-0.25(-4.84%)
Apr 20, 2012
4.753
5.244
4.696
5.142
312,351
+0.47(+9.98%)
Apr 19, 2012
4.795
4.938
4.665
4.675
152,201
-0.12(-2.49%)
Apr 18, 2012
4.879
4.940
4.735
4.795
194,603
-0.12(-2.50%)
Apr 17, 2012
4.928
4.977
4.903
4.917
96,880
+0.03(+0.65%)
Apr 16, 2012
4.988
5.040
4.844
4.886
88,652
-0.10(-2.04%)
Apr 13, 2012
5.138
5.138
4.952
4.988
65,780
-0.16(-3.07%)
Apr 12, 2012
5.100
5.194
5.089
5.145
58,199
+0.06(+1.10%)
Apr 11, 2012
5.187
5.258
5.005
5.089
118,155
-0.07(-1.29%)
Apr 10, 2012
5.405
5.408
5.117
5.156
154,869
-0.25(-4.61%)
Apr 09, 2012
5.436
5.468
5.398
5.405
90,006
-0.08(-1.53%)
Apr 05, 2012
5.503
5.524
5.436
5.489
64,070
-0.01(-0.13%)
Apr 04, 2012
5.524
5.563
5.450
5.496
98,255
-0.09(-1.69%)
Apr 03, 2012
5.682
5.745
5.556
5.591
91,192
-0.09(-1.67%)
Apr 02, 2012
5.626
5.685
5.582
5.685
66,607
+0.06(+1.06%)
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%)
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
.