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 (%)
Jun 30, 2010
3.676
3.756
3.646
3.652
83,813
-0.01(-0.32%)
Jun 29, 2010
3.753
3.795
3.616
3.664
200,009
-0.14(-3.67%)
Jun 25, 2010
3.601
3.804
3.601
3.804
1,581,302
+0.23(+6.32%)
Jun 24, 2010
3.586
3.688
3.569
3.578
144,246
-0.03(-0.91%)
Jun 23, 2010
3.554
3.616
3.524
3.610
217,454
+0.08(+2.19%)
Jun 22, 2010
3.581
3.592
3.520
3.533
120,173
-0.03(-0.75%)
Jun 21, 2010
3.619
3.627
3.542
3.560
399,964
-0.03(-0.83%)
Jun 18, 2010
3.628
3.732
3.589
3.589
308,632
-0.07(-1.79%)
Jun 17, 2010
3.664
3.668
3.625
3.655
47,086
-0.00(-0.08%)
Jun 16, 2010
3.643
3.695
3.616
3.658
207,803
+0.00(+0.00%)
Jun 15, 2010
3.664
3.677
3.643
3.658
268,922
-0.00(-0.08%)
Jun 14, 2010
3.607
3.694
3.589
3.661
96,117
+0.07(+1.99%)
Jun 11, 2010
3.569
3.598
3.545
3.589
186,743
+0.02(+0.58%)
Jun 10, 2010
3.521
3.569
3.500
3.569
144,663
+0.08(+2.39%)
Jun 09, 2010
3.488
3.569
3.435
3.485
119,490
+0.04(+1.03%)
Jun 08, 2010
3.435
3.494
3.360
3.450
74,599
+0.04(+1.05%)
Jun 07, 2010
3.456
3.506
3.414
3.414
102,496
-0.05(-1.37%)
Jun 04, 2010
3.503
3.554
3.438
3.462
207,053
-0.10(-2.76%)
Jun 03, 2010
3.592
3.634
3.536
3.560
273,223
-0.04(-1.24%)
Jun 02, 2010
3.470
3.607
3.470
3.604
134,606
+0.11(+3.06%)
Jun 01, 2010
3.536
3.586
3.494
3.497
184,019
-0.05(-1.51%)
May 28, 2010
3.524
3.577
3.488
3.551
152,145
+0.03(+0.76%)
May 27, 2010
3.509
3.524
3.423
3.524
239,910
+0.07(+1.98%)
May 26, 2010
3.453
3.551
3.429
3.456
168,534
+0.02(+0.61%)
May 25, 2010
3.435
3.470
3.420
3.435
183,206
-0.05(-1.45%)
May 24, 2010
3.524
3.566
3.470
3.485
147,350
-0.03(-0.85%)
May 21, 2010
3.411
3.566
3.405
3.515
303,473
+0.05(+1.55%)
May 20, 2010
3.453
3.548
3.411
3.462
227,606
-0.08(-2.35%)
May 19, 2010
3.533
3.581
3.438
3.545
197,937
+0.01(+0.25%)
May 18, 2010
3.569
3.572
3.485
3.536
105,162
-0.02(-0.67%)
May 17, 2010
3.569
3.572
3.515
3.560
169,311
-0.01(-0.17%)
May 14, 2010
3.545
3.569
3.465
3.566
198,317
+0.01(+0.33%)
May 13, 2010
3.569
3.570
3.524
3.554
156,331
-0.01(-0.42%)
May 12, 2010
3.569
3.584
3.539
3.569
233,840
+0.00(+0.00%)
May 11, 2010
3.592
3.598
3.491
3.569
490,153
+0.09(+2.48%)
May 10, 2010
3.417
3.494
3.334
3.482
165,777
+0.19(+5.78%)
May 07, 2010
3.337
3.462
3.236
3.292
208,600
-0.04(-1.25%)
May 06, 2010
3.346
3.450
3.203
3.334
229,475
-0.04(-1.23%)
May 05, 2010
3.399
3.485
3.366
3.375
184,880
-0.06(-1.73%)
May 04, 2010
3.441
3.456
3.384
3.435
84,768
-0.03(-0.86%)
May 03, 2010
3.473
3.473
3.352
3.465
98,286
+0.01(+0.43%)
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%)
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
.