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 (%)
Aug 31, 2009
3.167
3.188
2.998
3.015
292,851
-0.16(-5.14%)
Aug 28, 2009
3.286
3.286
3.146
3.179
75,269
-0.09(-2.73%)
Aug 27, 2009
3.200
3.271
3.200
3.268
54,336
+0.01(+0.27%)
Aug 26, 2009
3.184
3.304
3.184
3.259
88,729
+0.01(+0.46%)
Aug 25, 2009
3.274
3.292
3.215
3.244
61,485
-0.03(-0.91%)
Aug 24, 2009
3.319
3.325
3.233
3.274
63,674
-0.05(-1.43%)
Aug 21, 2009
3.411
3.411
3.261
3.322
222,162
-0.04(-1.24%)
Aug 20, 2009
3.233
3.420
3.179
3.363
272,137
+0.13(+4.05%)
Aug 19, 2009
3.129
3.265
3.129
3.233
79,455
+0.06(+1.97%)
Aug 18, 2009
3.176
3.227
3.129
3.170
187,136
-0.00(-0.09%)
Aug 17, 2009
3.131
3.191
3.117
3.173
80,259
+0.02(+0.66%)
Aug 14, 2009
3.236
3.244
3.131
3.152
110,196
-0.12(-3.72%)
Aug 13, 2009
3.274
3.349
3.242
3.274
61,939
+0.02(+0.73%)
Aug 12, 2009
3.304
3.384
3.200
3.250
189,595
-0.04(-1.26%)
Aug 11, 2009
3.265
3.402
3.265
3.292
314,832
+0.03(+0.82%)
Aug 10, 2009
3.200
3.328
3.200
3.265
180,976
+0.05(+1.57%)
Aug 07, 2009
3.167
3.271
3.137
3.215
157,737
+0.10(+3.25%)
Aug 06, 2009
3.188
3.197
3.111
3.114
60,191
-0.04(-1.41%)
Aug 05, 2009
3.215
3.227
3.149
3.158
85,666
-0.07(-2.03%)
Aug 04, 2009
3.140
3.271
3.140
3.224
112,029
+0.05(+1.59%)
Aug 03, 2009
3.173
3.194
3.111
3.173
123,226
+0.00(+0.00%)
Jul 31, 2009
3.194
3.230
3.158
3.173
121,081
-0.02(-0.74%)
Jul 30, 2009
3.221
3.236
3.155
3.197
139,663
+0.02(+0.66%)
Jul 29, 2009
3.191
3.230
3.155
3.176
110,031
-0.02(-0.65%)
Jul 28, 2009
3.200
3.221
3.137
3.197
69,767
-0.01(-0.46%)
Jul 27, 2009
3.346
3.363
3.176
3.212
241,325
-0.14(-4.26%)
Jul 24, 2009
3.414
3.444
3.280
3.355
118,206
-0.06(-1.74%)
Jul 23, 2009
3.372
3.462
3.366
3.414
247,664
+0.02(+0.70%)
Jul 22, 2009
3.334
3.408
3.221
3.390
145,477
+0.05(+1.51%)
Jul 21, 2009
3.399
3.399
3.256
3.340
106,117
-0.05(-1.49%)
Jul 20, 2009
3.286
3.390
3.256
3.390
160,555
+0.10(+3.17%)
Jul 17, 2009
3.194
3.286
3.167
3.286
136,956
+0.12(+3.85%)
Jul 16, 2009
3.161
3.271
3.131
3.164
276,209
-0.02(-0.75%)
Jul 15, 2009
3.161
3.194
3.063
3.188
140,803
+0.06(+1.90%)
Jul 14, 2009
3.051
3.137
3.015
3.129
118,310
+0.07(+2.14%)
Jul 13, 2009
3.004
3.075
2.974
3.063
106,003
+0.07(+2.28%)
Jul 10, 2009
2.980
3.048
2.938
2.995
92,243
+0.01(+0.40%)
Jul 09, 2009
3.060
3.075
2.974
2.983
110,206
-0.05(-1.57%)
Jul 08, 2009
3.036
3.078
3.010
3.030
127,450
+0.02(+0.79%)
Jul 07, 2009
3.129
3.167
3.007
3.007
150,706
-0.13(-4.17%)
Jul 06, 2009
3.093
3.184
3.048
3.137
63,449
+0.02(+0.67%)
Jul 02, 2009
3.167
3.167
3.072
3.117
118,135
-0.10(-2.96%)
Jul 01, 2009
3.182
3.244
3.152
3.212
235,118
+0.03(+0.84%)
Jun 30, 2009
3.087
3.221
3.036
3.185
135,692
+0.12(+3.78%)
Jun 29, 2009
3.227
3.227
2.992
3.069
244,049
-0.15(-4.53%)
Jun 26, 2009
3.093
3.242
2.974
3.215
804,797
+0.12(+3.84%)
Jun 25, 2009
3.004
3.102
2.944
3.096
174,735
+0.13(+4.52%)
Jun 24, 2009
2.956
3.066
2.932
2.962
133,536
+0.04(+1.43%)
Jun 23, 2009
2.813
3.039
2.751
2.920
214,713
+0.07(+2.61%)
Jun 22, 2009
2.947
2.974
2.766
2.846
424,992
-0.11(-3.63%)
Jun 19, 2009
3.117
3.247
2.944
2.953
492,931
-0.12(-3.87%)
Jun 18, 2009
2.980
3.102
2.929
3.072
125,637
+0.07(+2.38%)
Jun 17, 2009
2.998
3.063
2.968
3.001
112,264
+0.01(+0.40%)
Jun 16, 2009
3.039
3.054
2.920
2.989
132,611
-0.03(-0.89%)
Jun 15, 2009
3.063
3.090
2.926
3.015
196,744
-0.11(-3.61%)
Jun 12, 2009
3.146
3.173
3.057
3.129
141,311
-0.01(-0.47%)
Jun 11, 2009
3.191
3.194
3.134
3.143
132,144
-0.03(-0.94%)
Jun 10, 2009
3.182
3.209
3.137
3.173
181,985
+0.01(+0.28%)
Jun 09, 2009
3.152
3.224
3.152
3.164
285,584
+0.00(+0.09%)
Jun 08, 2009
3.215
3.244
3.140
3.161
240,279
-0.04(-1.30%)
Jun 05, 2009
3.212
3.247
3.146
3.203
224,828
+0.03(+0.94%)
Jun 04, 2009
3.188
3.259
3.114
3.173
365,722
-0.01(-0.47%)
Jun 03, 2009
3.313
3.313
3.149
3.188
234,230
-0.15(-4.63%)
Jun 02, 2009
3.295
3.384
3.259
3.343
279,948
+0.07(+2.18%)
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
.