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
-0.08 (-0.17%)
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 29, 2015
8.592
8.669
8.445
8.482
87,041
-0.15(-1.69%)
May 28, 2015
8.535
8.633
8.346
8.627
45,836
+0.19(+2.31%)
May 27, 2015
8.318
8.682
8.289
8.432
137,581
+0.10(+1.18%)
May 26, 2015
8.330
8.408
8.195
8.334
111,471
-0.06(-0.68%)
May 22, 2015
8.510
8.391
8.391
8.391
80,051
-0.08(-0.92%)
May 21, 2015
8.334
8.547
8.305
8.469
35,500
+0.10(+1.17%)
May 20, 2015
8.445
8.604
8.350
8.371
61,554
-0.07(-0.83%)
May 19, 2015
8.641
8.641
8.408
8.441
116,326
-0.20(-2.28%)
May 18, 2015
8.654
8.715
8.524
8.637
65,749
-0.01(-0.14%)
May 15, 2015
8.797
8.920
8.584
8.650
76,844
-0.19(-2.18%)
May 14, 2015
8.609
8.945
8.563
8.842
78,706
+0.30(+3.55%)
May 13, 2015
8.740
8.826
8.490
8.539
62,747
-0.22(-2.48%)
May 12, 2015
8.949
8.949
8.609
8.756
51,816
-0.23(-2.60%)
May 11, 2015
8.936
9.088
8.936
8.990
44,345
+0.00(+0.00%)
May 08, 2015
9.203
9.203
8.858
8.990
54,898
-0.12(-1.30%)
May 07, 2015
8.994
9.178
8.936
9.108
43,381
+0.05(+0.59%)
May 06, 2015
8.936
9.088
8.822
9.055
86,689
+0.18(+2.03%)
May 05, 2015
9.178
9.178
8.818
8.875
84,339
-0.31(-3.35%)
May 04, 2015
9.166
9.391
9.137
9.182
63,052
-0.00(-0.04%)
May 01, 2015
9.154
9.293
8.887
9.186
109,873
+0.03(+0.31%)
Apr 30, 2015
9.551
9.657
9.129
9.158
81,859
-0.41(-4.28%)
Apr 29, 2015
9.981
9.981
9.559
9.567
68,343
-0.42(-4.19%)
Apr 28, 2015
9.690
10.04
9.571
9.985
76,119
+0.29(+3.00%)
Apr 27, 2015
9.608
9.899
9.533
9.694
73,088
+0.17(+1.76%)
Apr 24, 2015
9.449
9.653
9.395
9.526
90,165
+0.11(+1.22%)
Apr 23, 2015
9.744
9.875
9.383
9.412
97,633
-0.32(-3.32%)
Apr 22, 2015
9.969
9.973
9.731
9.735
66,164
-0.18(-1.86%)
Apr 21, 2015
9.928
10.04
9.862
9.920
41,790
+0.09(+0.92%)
Apr 20, 2015
9.703
10.07
9.635
9.830
53,971
+0.17(+1.74%)
Apr 17, 2015
9.748
9.846
9.543
9.662
70,198
-0.16(-1.63%)
Apr 16, 2015
10.09
10.12
9.817
9.821
42,534
-0.25(-2.48%)
Apr 15, 2015
9.930
10.12
9.830
10.07
51,821
+0.16(+1.57%)
Apr 14, 2015
9.985
10.03
9.739
9.916
53,912
-0.07(-0.70%)
Apr 13, 2015
9.834
10.08
9.780
9.985
90,033
+0.19(+1.92%)
Apr 10, 2015
9.981
10.15
9.735
9.797
50,747
-0.12(-1.24%)
Apr 09, 2015
10.19
10.24
9.907
9.920
48,565
-0.22(-2.18%)
Apr 08, 2015
10.04
10.14
9.883
10.14
57,873
+0.23(+2.27%)
Apr 07, 2015
10.01
10.21
9.912
9.916
51,237
-0.15(-1.51%)
Apr 06, 2015
10.07
10.23
10.04
10.07
46,622
-0.00(-0.04%)
Apr 02, 2015
9.965
10.07
10.07
10.07
47,835
+0.14(+1.40%)
Apr 01, 2015
10.04
10.06
9.773
9.932
77,034
-0.07(-0.70%)
Mar 31, 2015
9.981
10.12
9.826
10.00
60,800
+0.01(+0.12%)
Mar 30, 2015
9.907
10.19
9.862
9.989
72,141
+0.11(+1.16%)
Mar 27, 2015
9.928
10.12
9.854
9.875
105,233
+0.03(+0.29%)
Mar 26, 2015
9.776
9.973
9.682
9.846
57,261
+0.01(+0.12%)
Mar 25, 2015
10.09
10.09
9.776
9.834
58,571
-0.08(-0.79%)
Mar 24, 2015
9.862
10.00
9.776
9.912
47,650
+0.05(+0.54%)
Mar 23, 2015
9.854
9.907
9.506
9.858
102,219
+0.00(+0.04%)
Mar 20, 2015
9.461
9.866
9.395
9.854
176,391
+0.43(+4.57%)
Mar 19, 2015
9.547
9.768
9.387
9.424
131,318
-0.22(-2.25%)
Mar 18, 2015
9.260
9.772
9.031
9.641
104,049
+0.39(+4.16%)
Mar 17, 2015
9.182
9.260
9.067
9.256
38,353
+0.09(+1.03%)
Mar 16, 2015
9.313
9.313
9.010
9.162
72,051
-0.07(-0.80%)
Mar 13, 2015
9.301
9.301
8.674
9.235
38,556
-0.06(-0.66%)
Mar 12, 2015
8.699
9.301
8.699
9.297
68,270
+0.65(+7.54%)
Mar 11, 2015
8.789
8.797
8.604
8.645
59,599
-0.17(-1.91%)
Mar 10, 2015
8.932
8.971
8.764
8.813
29,809
-0.23(-2.58%)
Mar 09, 2015
8.744
9.113
8.744
9.047
46,798
+0.30(+3.47%)
Mar 06, 2015
9.084
9.088
8.696
8.744
87,956
-0.42(-4.56%)
Mar 05, 2015
9.141
9.182
9.039
9.162
44,943
+0.07(+0.81%)
Mar 04, 2015
9.059
9.178
9.047
9.088
37,936
-0.02(-0.27%)
Mar 03, 2015
9.092
9.149
9.018
9.113
57,610
+0.02(+0.27%)
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
.