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 (%)
Aug 29, 2008
2.676
2.724
2.665
2.712
70,265
+0.04(+1.33%)
Aug 28, 2008
2.653
2.676
2.590
2.676
81,281
+0.02(+0.90%)
Aug 27, 2008
2.566
2.676
2.566
2.653
89,846
+0.08(+3.12%)
Aug 26, 2008
2.516
2.572
2.483
2.572
56,243
+0.05(+2.13%)
Aug 25, 2008
2.676
2.676
2.519
2.519
73,056
-0.14(-5.15%)
Aug 22, 2008
2.540
2.676
2.540
2.656
95,007
+0.08(+3.24%)
Aug 21, 2008
2.697
2.697
2.546
2.572
81,886
-0.12(-4.63%)
Aug 20, 2008
2.685
2.736
2.662
2.697
82,283
+0.01(+0.44%)
Aug 19, 2008
2.691
2.751
2.620
2.685
45,772
-0.02(-0.66%)
Aug 18, 2008
2.602
2.760
2.596
2.703
79,216
+0.11(+4.12%)
Aug 15, 2008
2.766
2.766
2.507
2.596
145,564
-0.14(-5.01%)
Aug 14, 2008
2.727
2.733
2.635
2.733
75,228
-0.05(-1.71%)
Aug 13, 2008
2.781
2.810
2.602
2.781
77,128
+0.06(+2.19%)
Aug 12, 2008
2.769
2.810
2.662
2.721
107,691
-0.05(-1.93%)
Aug 11, 2008
2.617
2.858
2.617
2.775
292,464
+0.14(+5.31%)
Aug 08, 2008
2.519
2.635
2.513
2.635
114,161
+0.12(+4.85%)
Aug 07, 2008
2.534
2.540
2.447
2.513
132,218
+0.02(+0.72%)
Aug 06, 2008
2.412
2.498
2.412
2.495
62,561
+0.07(+2.94%)
Aug 05, 2008
2.379
2.492
2.263
2.424
187,210
+0.03(+1.12%)
Aug 04, 2008
2.409
2.439
2.388
2.397
150,255
-0.00(-0.12%)
Aug 01, 2008
2.317
2.409
2.314
2.400
492,951
+0.08(+3.59%)
Jul 31, 2008
2.305
2.334
2.135
2.317
121,094
-0.02(-0.89%)
Jul 30, 2008
2.334
2.346
2.299
2.337
164,220
+0.03(+1.42%)
Jul 29, 2008
2.305
2.334
2.266
2.305
110,795
+0.01(+0.39%)
Jul 28, 2008
2.305
2.323
2.174
2.296
174,786
-0.02(-1.03%)
Jul 25, 2008
2.296
2.334
2.287
2.320
127,665
+0.02(+1.04%)
Jul 24, 2008
2.248
2.329
2.248
2.296
62,171
+0.06(+2.66%)
Jul 23, 2008
2.204
2.257
2.204
2.236
56,986
+0.00(+0.00%)
Jul 22, 2008
2.106
2.245
2.072
2.236
86,231
+0.12(+5.92%)
Jul 21, 2008
2.040
2.123
2.022
2.111
70,796
+0.05(+2.31%)
Jul 18, 2008
2.204
2.340
2.052
2.064
165,125
-0.24(-10.34%)
Jul 17, 2008
2.266
2.302
2.221
2.302
61,041
+0.04(+1.57%)
Jul 16, 2008
2.159
2.278
2.135
2.266
124,276
+0.08(+3.81%)
Jul 15, 2008
2.094
2.186
2.082
2.183
68,957
+0.08(+3.67%)
Jul 14, 2008
2.230
2.230
2.088
2.106
51,623
-0.10(-4.71%)
Jul 11, 2008
2.135
2.216
2.067
2.210
103,911
+0.05(+2.34%)
Jul 10, 2008
2.108
2.227
2.094
2.159
73,749
+0.05(+2.40%)
Jul 09, 2008
2.192
2.192
2.100
2.108
48,008
-0.08(-3.54%)
Jul 08, 2008
2.049
2.201
2.049
2.186
73,718
+0.15(+7.14%)
Jul 07, 2008
2.123
2.123
1.998
2.040
94,311
-0.04(-1.72%)
Jul 04, 2008
2.103
2.162
2.001
2.076
58,321
+0.00(+0.00%)
Jul 03, 2008
2.103
2.162
2.001
2.076
58,321
-0.02(-0.99%)
Jul 02, 2008
2.091
2.183
2.088
2.097
73,708
+0.00(+0.00%)
Jul 01, 2008
2.135
2.183
2.085
2.097
111,572
-0.07(-3.03%)
Jun 30, 2008
2.085
2.284
2.085
2.162
270,093
+0.07(+3.56%)
Jun 27, 2008
2.106
2.114
2.049
2.088
1,030,504
-0.00(-0.14%)
Jun 26, 2008
2.186
2.221
2.082
2.091
235,518
-0.10(-4.35%)
Jun 25, 2008
2.159
2.198
2.085
2.186
122,332
+0.01(+0.68%)
Jun 24, 2008
2.141
2.186
2.082
2.171
159,741
+0.01(+0.27%)
Jun 23, 2008
2.088
2.174
2.071
2.165
147,935
+0.08(+3.85%)
Jun 20, 2008
2.097
2.159
2.052
2.085
227,797
-0.02(-1.13%)
Jun 19, 2008
2.100
2.108
2.058
2.108
74,135
+0.01(+0.42%)
Jun 18, 2008
2.094
2.114
2.077
2.100
77,649
-0.01(-0.56%)
Jun 17, 2008
2.132
2.132
2.085
2.111
86,812
-0.02(-0.84%)
Jun 16, 2008
2.159
2.162
2.114
2.129
73,934
-0.03(-1.51%)
Jun 13, 2008
2.174
2.186
2.132
2.162
36,017
+0.01(+0.55%)
Jun 12, 2008
2.174
2.186
2.138
2.150
53,559
+0.01(+0.70%)
Jun 11, 2008
2.180
2.180
2.135
2.135
41,276
-0.05(-2.45%)
Jun 10, 2008
2.141
2.189
2.141
2.189
49,595
+0.03(+1.24%)
Jun 09, 2008
2.201
2.204
2.153
2.162
70,235
-0.01(-0.55%)
Jun 06, 2008
2.293
2.293
2.171
2.174
80,834
-0.14(-6.04%)
Jun 05, 2008
2.219
2.358
2.171
2.314
110,102
+0.10(+4.29%)
Jun 04, 2008
2.156
2.219
2.153
2.219
50,963
+0.04(+2.05%)
Jun 03, 2008
2.207
2.219
2.138
2.174
71,233
-0.01(-0.68%)
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
.