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 (%)
May 30, 2014
7.879
7.903
7.543
7.588
226,126
-0.25(-3.14%)
May 29, 2014
7.916
8.072
7.666
7.834
85,794
-0.08(-1.04%)
May 28, 2014
7.396
7.994
7.393
7.916
98,900
+0.47(+6.27%)
May 27, 2014
7.330
7.547
7.088
7.449
58,823
+0.16(+2.19%)
May 23, 2014
7.314
7.289
7.289
7.289
60,770
-0.05(-0.71%)
May 22, 2014
7.209
7.342
7.209
7.342
12,085
+0.03(+0.38%)
May 21, 2014
7.306
7.400
7.088
7.314
58,596
+0.07(+1.02%)
May 20, 2014
7.334
7.342
6.978
7.240
131,416
-0.05(-0.67%)
May 19, 2014
7.150
7.461
7.117
7.289
30,522
+0.13(+1.77%)
May 16, 2014
7.117
7.199
6.967
7.162
65,788
+0.04(+0.52%)
May 15, 2014
7.224
7.224
6.318
7.125
116,208
-0.18(-2.52%)
May 14, 2014
7.678
7.781
7.274
7.310
84,505
-0.35(-4.55%)
May 13, 2014
7.920
7.969
7.650
7.658
53,646
-0.32(-3.96%)
May 12, 2014
7.543
8.010
7.543
7.973
58,261
+0.44(+5.82%)
May 09, 2014
7.322
7.556
7.306
7.535
43,205
+0.16(+2.17%)
May 08, 2014
7.457
7.609
7.326
7.375
48,643
-0.14(-1.80%)
May 07, 2014
7.543
7.543
7.318
7.510
40,074
+0.02(+0.22%)
May 06, 2014
7.711
7.797
7.494
7.494
90,233
-0.28(-3.64%)
May 05, 2014
7.801
8.182
7.670
7.777
50,857
-0.09(-1.20%)
May 02, 2014
7.793
8.072
7.793
7.871
112,665
+0.12(+1.53%)
May 01, 2014
7.863
7.883
7.613
7.752
88,664
-0.15(-1.87%)
Apr 30, 2014
7.830
7.932
7.764
7.900
41,685
+0.01(+0.16%)
Apr 29, 2014
7.998
8.091
7.838
7.887
21,599
-0.04(-0.52%)
Apr 28, 2014
7.883
7.965
7.678
7.928
31,547
+0.09(+1.20%)
Apr 25, 2014
7.978
7.984
7.797
7.834
63,091
-0.20(-2.50%)
Apr 24, 2014
8.051
8.127
7.932
8.035
34,046
+0.06(+0.72%)
Apr 23, 2014
8.391
8.391
7.924
7.978
40,177
-0.46(-5.44%)
Apr 22, 2014
8.207
8.490
8.196
8.436
56,548
+0.19(+2.29%)
Apr 21, 2014
8.080
8.297
8.019
8.248
36,909
+0.17(+2.08%)
Apr 17, 2014
7.982
8.080
8.080
8.080
83,956
+0.05(+0.61%)
Apr 16, 2014
8.109
8.109
7.892
8.031
47,625
+0.01(+0.15%)
Apr 15, 2014
8.158
8.158
7.826
8.019
83,107
-0.12(-1.46%)
Apr 14, 2014
8.236
8.297
8.092
8.137
24,845
+0.00(+0.05%)
Apr 11, 2014
8.158
8.211
8.006
8.133
56,043
-0.11(-1.29%)
Apr 10, 2014
8.613
8.703
8.129
8.240
79,099
-0.42(-4.83%)
Apr 09, 2014
8.502
8.707
8.502
8.658
45,036
+0.16(+1.83%)
Apr 08, 2014
8.445
8.600
8.350
8.502
55,023
+0.10(+1.17%)
Apr 07, 2014
8.539
8.846
8.019
8.404
75,802
-0.14(-1.58%)
Apr 04, 2014
7.900
8.666
7.622
8.539
343,115
+0.71(+9.05%)
Apr 03, 2014
8.072
8.150
7.736
7.830
25,845
-0.20(-2.50%)
Apr 02, 2014
8.227
8.255
8.014
8.031
53,666
-0.14(-1.75%)
Apr 01, 2014
8.027
8.236
7.986
8.174
48,733
+0.18(+2.26%)
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%)
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
.