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
Sodastream Int Ltd
(NQ:
SODA
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Aug 31, 2011
37.50
37.50
35.18
35.45
1,295,882
-1.11(-3.04%)
Aug 30, 2011
36.20
37.89
36.05
36.56
1,219,102
-0.40(-1.08%)
Aug 29, 2011
35.85
38.00
35.50
36.96
1,701,130
+2.33(+6.73%)
Aug 26, 2011
33.57
35.80
32.70
34.63
1,498,751
+0.84(+2.49%)
Aug 25, 2011
35.48
36.00
33.61
33.79
1,298,215
-1.12(-3.21%)
Aug 24, 2011
34.18
36.48
33.79
34.91
2,895,617
+1.33(+3.96%)
Aug 23, 2011
35.74
36.09
32.50
33.58
4,337,305
-0.89(-2.58%)
Aug 22, 2011
39.62
39.96
34.40
34.47
2,707,669
-3.47(-9.15%)
Aug 19, 2011
41.95
43.00
37.75
37.94
3,749,974
-1.78(-4.48%)
Aug 18, 2011
37.35
40.40
37.00
39.72
4,296,613
+0.92(+2.37%)
Aug 17, 2011
40.00
40.00
35.52
38.80
6,127,834
+0.17(+0.44%)
Aug 16, 2011
46.60
48.39
38.27
38.63
8,920,683
-11.72(-23.28%)
Aug 15, 2011
48.88
51.80
47.95
50.35
2,576,600
+2.46(+5.14%)
Aug 12, 2011
49.43
49.95
45.76
47.89
4,484,374
+2.33(+5.11%)
Aug 11, 2011
62.00
62.07
40.90
45.56
17,552,804
-23.25(-33.79%)
Aug 10, 2011
66.43
71.68
64.28
68.81
2,213,300
+0.92(+1.36%)
Aug 09, 2011
67.57
69.76
62.50
67.89
1,398,266
+4.77(+7.56%)
Aug 08, 2011
66.01
68.00
62.20
63.12
1,864,883
-7.19(-10.23%)
Aug 05, 2011
71.70
73.44
67.14
70.31
1,210,266
+2.15(+3.15%)
Aug 04, 2011
74.57
74.57
67.13
68.16
1,212,119
-7.40(-9.79%)
Aug 03, 2011
75.61
76.77
70.00
75.56
1,593,267
+0.12(+0.16%)
Aug 02, 2011
77.43
77.70
74.15
75.44
972,224
-2.24(-2.88%)
Aug 01, 2011
76.90
79.72
74.62
77.68
2,290,845
+4.33(+5.90%)
Jul 29, 2011
69.62
74.00
69.52
73.35
1,352,464
+2.56(+3.62%)
Jul 28, 2011
67.50
74.40
67.25
70.79
2,412,254
+5.74(+8.82%)
Jul 27, 2011
67.00
67.00
63.00
65.05
1,380,975
-2.24(-3.33%)
Jul 26, 2011
68.52
69.00
66.97
67.29
595,796
-0.72(-1.06%)
Jul 25, 2011
67.47
69.35
67.00
68.01
441,997
-0.67(-0.98%)
Jul 22, 2011
69.26
71.28
66.75
68.68
1,262,573
+0.33(+0.48%)
Jul 21, 2011
70.00
70.83
67.56
68.35
802,976
-1.59(-2.27%)
Jul 20, 2011
70.50
70.98
68.00
69.94
781,800
+0.29(+0.42%)
Jul 19, 2011
73.70
75.34
69.56
69.65
2,237,093
-3.04(-4.18%)
Jul 18, 2011
73.51
74.38
71.95
72.69
720,533
-1.75(-2.35%)
Jul 15, 2011
74.59
75.25
72.04
74.44
842,211
+0.57(+0.77%)
Jul 14, 2011
73.00
75.27
70.10
73.87
1,609,024
+1.90(+2.64%)
Jul 13, 2011
68.79
73.25
67.55
71.97
1,677,239
+5.10(+7.63%)
Jul 12, 2011
72.50
72.73
66.58
66.87
1,916,510
-5.99(-8.22%)
Jul 11, 2011
73.51
75.88
71.92
72.86
1,349,765
-2.82(-3.73%)
Jul 08, 2011
72.75
76.60
69.80
75.68
2,080,791
+3.81(+5.30%)
Jul 07, 2011
78.11
79.64
71.64
71.87
2,850,531
-4.71(-6.15%)
Jul 06, 2011
73.60
77.06
73.51
76.58
2,847,990
+6.18(+8.78%)
Jul 05, 2011
67.75
71.80
65.64
70.40
1,887,915
+2.23(+3.27%)
Jul 01, 2011
61.30
68.66
61.09
68.17
1,808,380
+7.36(+12.10%)
Jun 30, 2011
60.92
61.37
59.60
60.81
510,132
+1.07(+1.79%)
Jun 29, 2011
60.00
61.50
59.00
59.74
955,485
+0.19(+0.32%)
Jun 28, 2011
58.11
59.96
57.05
59.55
821,618
+2.28(+3.98%)
Jun 27, 2011
54.41
57.63
54.10
57.27
1,061,573
+3.51(+6.53%)
Jun 24, 2011
52.98
54.42
52.61
53.76
584,751
+0.64(+1.20%)
Jun 23, 2011
51.53
53.65
50.10
53.12
1,353,330
+0.49(+0.93%)
Jun 22, 2011
52.84
53.87
52.51
52.63
448,509
-0.30(-0.57%)
Jun 21, 2011
53.85
54.98
52.51
52.93
894,541
-0.06(-0.11%)
Jun 20, 2011
50.94
53.03
50.55
52.99
1,235,157
+1.54(+2.99%)
Jun 17, 2011
55.04
55.50
51.39
51.45
734,885
-3.07(-5.63%)
Jun 16, 2011
54.21
55.49
52.26
54.52
836,235
-0.10(-0.18%)
Jun 15, 2011
53.36
54.82
52.76
54.62
822,025
+0.07(+0.13%)
Jun 14, 2011
54.01
56.17
52.65
54.55
1,831,048
+1.96(+3.73%)
Jun 13, 2011
58.64
58.87
52.38
52.59
2,405,549
-4.77(-8.32%)
Jun 10, 2011
59.63
59.96
56.25
57.36
1,137,714
-2.34(-3.92%)
Jun 09, 2011
59.19
61.12
58.80
59.70
1,017,485
+0.84(+1.43%)
Jun 08, 2011
61.54
63.20
58.56
58.86
1,592,841
-2.21(-3.62%)
Jun 07, 2011
58.13
61.70
58.13
61.07
1,964,771
+3.69(+6.43%)
Jun 06, 2011
57.47
59.63
56.39
57.38
1,160,752
+0.99(+1.76%)
Jun 03, 2011
55.88
57.86
55.41
56.39
596,273
-1.47(-2.54%)
May 24, 2011
55.85
57.96
54.35
57.86
2,733,426
+3.45(+6.34%)
May 23, 2011
53.90
54.80
53.25
54.41
757,701
-0.91(-1.64%)
May 20, 2011
55.53
56.74
54.25
55.32
1,527,613
-1.07(-1.90%)
May 19, 2011
52.79
56.54
52.73
56.39
4,322,149
+2.40(+4.45%)
May 18, 2011
48.11
54.75
46.63
53.99
9,678,270
+10.26(+23.46%)
May 17, 2011
43.41
44.97
43.36
43.73
808,406
+0.45(+1.04%)
May 16, 2011
45.18
45.24
43.01
43.28
485,676
-1.46(-3.26%)
May 13, 2011
45.77
46.22
44.58
44.74
337,053
-0.94(-2.06%)
May 12, 2011
45.35
46.05
44.75
45.68
365,060
+0.17(+0.37%)
May 11, 2011
45.90
46.25
44.34
45.51
484,295
-0.71(-1.54%)
May 10, 2011
43.05
46.24
43.05
46.22
769,085
+3.21(+7.46%)
May 09, 2011
42.23
43.24
42.05
43.01
407,042
+0.99(+2.36%)
May 06, 2011
43.45
43.45
41.61
42.02
327,038
-0.22(-0.52%)
May 05, 2011
42.00
43.89
41.24
42.24
572,627
-0.04(-0.09%)
May 04, 2011
44.40
44.85
41.96
42.28
744,777
-2.14(-4.82%)
May 03, 2011
43.97
44.71
43.25
44.42
403,687
+0.42(+0.95%)
May 02, 2011
44.18
47.49
43.25
44.00
1,000,044
-1.74(-3.80%)
Apr 29, 2011
46.95
46.95
45.40
45.74
242,328
-0.85(-1.82%)
Apr 28, 2011
46.14
47.63
45.60
46.59
534,019
+0.31(+0.67%)
Apr 27, 2011
47.03
47.24
44.60
46.28
367,084
-0.18(-0.39%)
Apr 26, 2011
47.55
48.64
45.85
46.46
555,233
-0.73(-1.55%)
Apr 25, 2011
45.26
47.90
43.64
47.19
1,521,364
+3.66(+8.41%)
Apr 21, 2011
42.82
43.59
41.87
43.53
319,885
+1.55(+3.69%)
Apr 20, 2011
42.11
42.85
41.51
41.98
364,751
+0.18(+0.43%)
Apr 19, 2011
43.49
43.49
41.41
41.80
378,658
-1.21(-2.81%)
Apr 18, 2011
43.11
43.25
41.65
43.01
644,027
-0.37(-0.85%)
Apr 15, 2011
44.44
44.57
43.32
43.38
1,144,388
-1.41(-3.15%)
Apr 14, 2011
45.17
46.20
44.09
44.79
3,823,061
-0.23(-0.51%)
Apr 13, 2011
43.04
45.60
42.08
45.02
1,123,315
+2.40(+5.63%)
Apr 12, 2011
41.00
43.14
40.50
42.62
607,216
+1.47(+3.57%)
Apr 11, 2011
42.08
42.25
40.51
41.15
233,738
-0.86(-2.05%)
Apr 08, 2011
42.23
42.60
41.57
42.01
102,408
+0.02(+0.05%)
Apr 07, 2011
41.42
42.37
41.25
41.99
167,407
+0.31(+0.74%)
Apr 06, 2011
42.58
43.25
41.20
41.68
367,228
-0.89(-2.09%)
Apr 05, 2011
42.75
43.47
42.10
42.57
414,382
-0.13(-0.30%)
Apr 04, 2011
47.50
47.92
41.26
42.70
1,265,853
-4.10(-8.76%)
Apr 01, 2011
44.64
48.20
43.56
46.80
830,847
+2.99(+6.82%)
Mar 31, 2011
44.10
44.25
42.90
43.81
290,648
-0.44(-0.99%)
Mar 30, 2011
43.15
44.40
42.74
44.25
370,792
+1.49(+3.48%)
Mar 29, 2011
41.49
42.89
41.49
42.76
334,500
+1.02(+2.44%)
Mar 28, 2011
42.25
43.08
41.52
41.74
148,197
-0.27(-0.64%)
Mar 25, 2011
41.37
43.17
40.56
42.01
272,540
+1.39(+3.42%)
Mar 24, 2011
41.48
41.99
40.50
40.62
233,458
-0.74(-1.79%)
Mar 23, 2011
41.51
42.04
40.75
41.36
555,805
-0.39(-0.93%)
Mar 22, 2011
42.27
42.27
41.10
41.75
227,547
+0.17(+0.41%)
Mar 21, 2011
42.80
42.90
41.27
41.58
241,544
+0.36(+0.87%)
Mar 18, 2011
41.95
42.24
40.10
41.22
247,034
-0.23(-0.55%)
Mar 17, 2011
42.60
43.00
41.00
41.45
177,998
-0.67(-1.59%)
Mar 16, 2011
43.11
43.88
41.60
42.12
188,241
-1.13(-2.61%)
Mar 15, 2011
43.08
43.65
42.38
43.25
245,575
-1.11(-2.50%)
Mar 14, 2011
44.00
44.89
43.32
44.36
240,556
-0.07(-0.16%)
Mar 11, 2011
42.87
45.25
42.87
44.43
623,042
+1.15(+2.66%)
Mar 10, 2011
42.08
43.70
41.38
43.28
411,644
+0.84(+1.98%)
Mar 09, 2011
41.48
42.69
41.02
42.44
226,039
+0.88(+2.12%)
Mar 08, 2011
42.55
42.55
41.31
41.56
257,439
-1.02(-2.40%)
Mar 07, 2011
40.45
43.24
40.45
42.58
545,750
+2.39(+5.95%)
Mar 04, 2011
40.41
41.30
40.01
40.19
139,649
-0.46(-1.13%)
Mar 03, 2011
41.48
41.48
40.20
40.65
215,499
-0.04(-0.10%)
Mar 02, 2011
40.43
41.33
39.77
40.69
492,950
+1.01(+2.55%)
Mar 01, 2011
45.95
46.88
39.42
39.68
2,513,204
-4.55(-10.29%)
Feb 28, 2011
43.90
45.13
43.40
44.23
772,593
+0.82(+1.90%)
Feb 25, 2011
40.79
43.47
40.75
43.41
420,025
+3.13(+7.78%)
Feb 24, 2011
39.77
40.58
38.18
40.27
288,498
+0.77(+1.95%)
Feb 23, 2011
41.63
41.74
38.00
39.50
474,847
-2.39(-5.71%)
Feb 22, 2011
42.00
42.89
41.25
41.89
221,501
-0.81(-1.90%)
Feb 18, 2011
43.90
44.00
42.05
42.70
202,337
-0.07(-0.16%)
Feb 17, 2011
42.70
43.94
42.25
42.77
125,135
+0.00(+0.00%)
Feb 16, 2011
44.22
44.41
42.55
42.77
303,091
-1.68(-3.78%)
Feb 15, 2011
45.00
45.00
43.31
44.45
285,157
-0.80(-1.77%)
Feb 14, 2011
44.14
45.33
44.14
45.25
209,749
+0.96(+2.17%)
Feb 11, 2011
43.11
45.51
43.07
44.29
355,371
+0.89(+2.05%)
Feb 10, 2011
43.19
44.36
41.96
43.40
163,840
-0.01(-0.01%)
Feb 09, 2011
43.61
43.63
42.71
43.41
130,004
-0.24(-0.56%)
Feb 08, 2011
44.81
45.13
43.21
43.65
244,327
-0.73(-1.64%)
Feb 07, 2011
42.97
44.89
42.67
44.38
519,692
+1.89(+4.45%)
Feb 04, 2011
42.55
43.21
42.02
42.49
131,690
-0.07(-0.16%)
Feb 03, 2011
43.05
43.50
41.89
42.56
239,208
-0.44(-1.02%)
Feb 02, 2011
41.67
43.31
41.26
43.00
162,970
+1.11(+2.65%)
Feb 01, 2011
43.00
44.78
40.60
41.89
766,384
-1.10(-2.56%)
Jan 31, 2011
40.20
42.99
39.69
42.99
1,343,918
+3.30(+8.31%)
Jan 28, 2011
39.40
40.00
38.80
39.69
353,621
+0.71(+1.82%)
Jan 27, 2011
39.48
40.23
38.55
38.98
221,966
-0.55(-1.39%)
Jan 26, 2011
39.50
40.38
38.75
39.53
426,540
+0.14(+0.36%)
Jan 25, 2011
37.63
40.90
37.63
39.39
697,985
+1.51(+3.99%)
Jan 24, 2011
38.50
38.74
37.25
37.88
87,246
-0.09(-0.24%)
Jan 21, 2011
37.85
39.25
36.91
37.97
379,752
+1.19(+3.24%)
Jan 20, 2011
38.12
38.16
36.54
36.78
317,997
-1.61(-4.19%)
Jan 19, 2011
39.23
40.20
37.58
38.39
346,365
-0.78(-1.99%)
Jan 18, 2011
37.47
39.88
37.16
39.17
524,182
+1.15(+3.02%)
Jan 14, 2011
38.52
40.96
35.90
38.02
2,275,350
-0.98(-2.51%)
Jan 13, 2011
33.00
39.40
32.90
39.00
4,175,883
+6.30(+19.27%)
Jan 12, 2011
32.27
32.74
30.85
32.70
354,232
+0.61(+1.90%)
Jan 11, 2011
32.48
32.72
31.90
32.09
261,045
+0.29(+0.91%)
Jan 10, 2011
30.75
32.50
30.35
31.80
679,167
+1.13(+3.68%)
Jan 07, 2011
29.34
30.99
29.14
30.67
847,186
+1.68(+5.80%)
Jan 06, 2011
27.00
29.10
27.00
28.99
751,337
+1.93(+7.13%)
Jan 05, 2011
28.68
28.70
27.00
27.06
909,388
-1.76(-6.11%)
Jan 04, 2011
30.18
30.90
28.77
28.82
894,942
-1.52(-5.01%)
Jan 03, 2011
31.72
32.00
30.05
30.34
546,952
-1.24(-3.93%)
Dec 31, 2010
31.20
31.85
31.16
31.58
184,181
+0.00(+0.00%)
Dec 30, 2010
31.44
32.40
30.80
31.58
319,291
+0.18(+0.57%)
Dec 29, 2010
31.65
32.03
31.00
31.40
182,325
-0.44(-1.38%)
Dec 28, 2010
33.00
33.02
31.60
31.84
230,189
-1.16(-3.52%)
Dec 27, 2010
33.00
33.15
32.21
33.00
170,882
-0.32(-0.96%)
Dec 23, 2010
34.35
34.35
33.20
33.32
182,889
-0.72(-2.12%)
Dec 22, 2010
35.50
35.72
33.43
34.04
499,334
-0.74(-2.13%)
Dec 21, 2010
33.15
34.85
32.80
34.78
636,075
+2.31(+7.11%)
Dec 20, 2010
31.82
33.33
31.00
32.47
532,417
+1.07(+3.41%)
Dec 17, 2010
30.45
32.13
30.31
31.40
431,169
+1.26(+4.18%)
Dec 16, 2010
30.78
30.78
29.90
30.14
240,419
+0.06(+0.20%)
Dec 15, 2010
30.40
30.97
29.63
30.08
384,736
-0.14(-0.46%)
Dec 14, 2010
31.56
32.20
29.54
30.22
939,430
-1.55(-4.88%)
Dec 13, 2010
33.27
33.50
31.58
31.77
570,115
-0.73(-2.25%)
Dec 10, 2010
34.01
34.40
32.27
32.50
549,507
-1.53(-4.50%)
Dec 09, 2010
35.14
35.75
33.95
34.03
236,768
-0.65(-1.87%)
Dec 08, 2010
33.85
34.96
33.30
34.68
452,376
+0.49(+1.43%)
Dec 07, 2010
35.83
36.43
33.75
34.19
838,097
-0.81(-2.31%)
Dec 06, 2010
33.53
35.34
33.32
35.00
1,186,694
+1.68(+5.04%)
Dec 03, 2010
31.68
33.56
31.17
33.32
1,624,657
+2.37(+7.66%)
Dec 02, 2010
32.02
32.96
30.06
30.95
1,593,458
-0.89(-2.80%)
Dec 01, 2010
33.93
35.60
31.68
31.84
2,452,785
-1.16(-3.52%)
Nov 30, 2010
43.57
43.88
32.91
33.00
3,348,106
-8.60(-20.67%)
Nov 29, 2010
42.33
42.48
39.11
41.60
1,088,918
+0.07(+0.18%)
Nov 26, 2010
42.50
42.81
41.30
41.53
476,343
+0.32(+0.77%)
Nov 24, 2010
40.96
41.21
41.21
41.21
1,767,591
+2.35(+6.05%)
Nov 23, 2010
35.18
39.15
34.10
38.86
1,794,385
+3.66(+10.40%)
Nov 22, 2010
30.75
35.40
30.75
35.20
930,364
+4.64(+15.18%)
Nov 19, 2010
30.99
32.00
30.13
30.56
190,593
-0.43(-1.39%)
Nov 18, 2010
31.95
32.50
30.88
30.99
254,780
+0.15(+0.49%)
Nov 17, 2010
30.15
31.92
29.75
30.84
690,916
+0.83(+2.77%)
Nov 16, 2010
30.25
30.98
29.25
30.01
310,114
-0.73(-2.37%)
Nov 15, 2010
30.71
31.20
29.85
30.74
425,515
+0.04(+0.13%)
Nov 12, 2010
31.40
32.50
29.75
30.70
604,144
-1.31(-4.09%)
Nov 11, 2010
31.81
33.85
31.01
32.01
885,634
-0.85(-2.59%)
Nov 10, 2010
32.84
33.65
31.80
32.86
876,781
-1.01(-2.98%)
Nov 09, 2010
36.50
36.78
31.57
33.87
1,645,571
-1.01(-2.90%)
Nov 08, 2010
32.00
37.86
31.78
34.88
1,634,925
+3.00(+9.41%)
Nov 05, 2010
32.03
32.25
30.00
31.88
1,471,691
+1.88(+6.27%)
Nov 04, 2010
27.40
33.70
26.85
30.00
3,121,949
+5.88(+24.38%)
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
.