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 (%)
Jun 30, 2011
5.173
5.226
5.054
5.138
57,441
-0.01(-0.27%)
Jun 29, 2011
5.251
5.258
5.019
5.152
103,159
-0.01(-0.20%)
Jun 28, 2011
5.145
5.275
5.131
5.163
88,906
+0.02(+0.34%)
Jun 27, 2011
5.054
5.187
5.020
5.145
51,542
+0.11(+2.09%)
Jun 24, 2011
5.054
5.059
4.910
5.040
275,879
+0.01(+0.28%)
Jun 23, 2011
4.914
5.037
4.883
5.026
54,108
+0.08(+1.63%)
Jun 22, 2011
4.935
5.075
4.784
4.945
82,574
-0.01(-0.28%)
Jun 21, 2011
4.872
4.963
4.861
4.959
66,550
+0.10(+2.02%)
Jun 20, 2011
4.840
4.872
4.788
4.861
62,547
+0.06(+1.32%)
Jun 17, 2011
4.826
4.905
4.784
4.798
175,015
-0.01(-0.22%)
Jun 16, 2011
4.805
4.816
4.735
4.809
64,435
+0.03(+0.59%)
Jun 15, 2011
4.784
4.798
4.738
4.781
78,388
-0.02(-0.51%)
Jun 14, 2011
4.756
4.819
4.756
4.805
118,985
+0.07(+1.48%)
Jun 13, 2011
4.781
4.823
4.735
4.735
84,815
-0.04(-0.88%)
Jun 10, 2011
4.816
4.837
4.774
4.777
76,350
-0.04(-0.87%)
Jun 09, 2011
4.872
4.872
4.819
4.819
27,399
-0.01(-0.29%)
Jun 08, 2011
4.788
4.847
4.784
4.833
49,746
+0.06(+1.17%)
Jun 07, 2011
4.791
4.819
4.763
4.777
24,568
+0.02(+0.52%)
Jun 06, 2011
4.774
4.840
4.753
4.753
55,887
-0.00(-0.07%)
Jun 03, 2011
4.868
4.900
4.753
4.756
90,166
+0.03(+0.59%)
May 24, 2011
4.900
4.910
4.714
4.728
181,271
-0.15(-3.02%)
May 23, 2011
4.854
4.945
4.854
4.875
154,507
-0.03(-0.57%)
May 20, 2011
4.931
4.931
4.889
4.903
71,486
-0.04(-0.75%)
May 19, 2011
4.952
4.952
4.900
4.940
48,976
+0.03(+0.61%)
May 18, 2011
4.917
4.942
4.910
4.910
25,129
+0.00(+0.00%)
May 17, 2011
4.854
4.921
4.854
4.910
52,523
+0.05(+1.01%)
May 16, 2011
4.830
4.928
4.830
4.861
76,039
+0.02(+0.51%)
May 13, 2011
4.945
4.945
4.823
4.837
49,549
-0.11(-2.27%)
May 12, 2011
4.851
4.963
4.826
4.949
26,603
+0.08(+1.58%)
May 11, 2011
5.019
5.112
4.872
4.872
71,075
-0.15(-3.00%)
May 10, 2011
4.893
5.023
4.868
5.023
57,857
+0.15(+3.02%)
May 09, 2011
4.805
4.882
4.777
4.875
45,797
+0.11(+2.28%)
May 06, 2011
4.823
4.826
4.760
4.767
82,499
-0.01(-0.15%)
May 05, 2011
4.777
4.854
4.731
4.774
77,185
-0.01(-0.15%)
May 04, 2011
4.809
4.893
4.774
4.781
89,938
-0.02(-0.37%)
May 03, 2011
4.774
4.826
4.703
4.798
62,097
+0.04(+0.74%)
May 02, 2011
4.777
4.931
4.763
4.763
43,756
-0.12(-2.44%)
Apr 29, 2011
4.945
4.963
4.865
4.882
149,452
-0.05(-0.93%)
Apr 28, 2011
4.868
5.152
4.868
4.928
41,589
+0.06(+1.30%)
Apr 27, 2011
4.767
4.868
4.767
4.865
133,172
+0.10(+2.06%)
Apr 26, 2011
4.731
4.788
4.707
4.767
158,088
+0.04(+0.74%)
Apr 25, 2011
4.746
4.770
4.714
4.731
106,144
-0.04(-0.81%)
Apr 21, 2011
4.819
4.819
4.749
4.770
77,949
-0.03(-0.58%)
Apr 20, 2011
4.886
4.886
4.689
4.798
188,618
-0.05(-0.94%)
Apr 19, 2011
4.935
4.977
4.816
4.844
63,517
-0.10(-2.06%)
Apr 18, 2011
5.016
5.037
4.938
4.945
67,634
-0.12(-2.29%)
Apr 15, 2011
5.026
5.086
4.978
5.061
113,229
+0.01(+0.28%)
Apr 14, 2011
5.005
5.065
4.977
5.047
122,158
+0.03(+0.56%)
Apr 13, 2011
5.016
5.082
5.002
5.019
128,730
+0.01(+0.21%)
Apr 12, 2011
4.963
5.023
4.910
5.009
136,329
+0.03(+0.56%)
Apr 11, 2011
4.914
5.023
4.872
4.981
113,303
+0.09(+1.94%)
Apr 08, 2011
4.823
4.910
4.791
4.886
119,661
+0.06(+1.16%)
Apr 07, 2011
4.795
4.865
4.774
4.830
194,508
+0.04(+0.73%)
Apr 06, 2011
4.672
4.795
4.672
4.795
107,304
+0.12(+2.47%)
Apr 05, 2011
4.809
4.823
4.661
4.679
133,845
-0.14(-2.91%)
Apr 04, 2011
4.809
4.837
4.742
4.819
75,620
-0.02(-0.36%)
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
.