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, 2011
5.822
5.822
5.664
5.784
166,280
+0.01(+0.12%)
Aug 30, 2011
5.647
5.812
5.647
5.777
264,649
+0.08(+1.42%)
Aug 29, 2011
5.535
5.714
5.428
5.696
159,212
+0.22(+4.10%)
Aug 26, 2011
5.331
5.545
5.244
5.472
96,704
+0.10(+1.89%)
Aug 25, 2011
5.612
5.612
5.366
5.370
138,404
-0.21(-3.71%)
Aug 24, 2011
5.612
5.643
5.482
5.577
208,738
-0.12(-2.15%)
Aug 23, 2011
5.261
5.700
5.233
5.700
365,153
+0.44(+8.33%)
Aug 22, 2011
5.415
5.415
5.258
5.261
178,904
-0.02(-0.40%)
Aug 19, 2011
5.237
5.475
4.886
5.282
264,463
-0.00(-0.07%)
Aug 18, 2011
5.296
5.356
5.240
5.286
218,840
-0.14(-2.65%)
Aug 17, 2011
5.244
5.486
5.240
5.429
175,765
+0.23(+4.45%)
Aug 16, 2011
5.240
5.261
5.145
5.198
150,216
-0.04(-0.80%)
Aug 15, 2011
5.307
5.335
5.152
5.240
166,684
-0.03(-0.60%)
Aug 12, 2011
5.093
5.307
5.026
5.272
249,566
+0.21(+4.16%)
Aug 11, 2011
4.893
5.170
4.889
5.061
159,403
+0.20(+4.19%)
Aug 10, 2011
5.187
5.201
4.830
4.858
282,847
-0.46(-8.64%)
Aug 09, 2011
5.205
5.317
4.928
5.317
310,207
+0.17(+3.27%)
Aug 08, 2011
5.331
5.517
5.142
5.149
210,064
-0.26(-4.80%)
Aug 05, 2011
5.275
5.524
5.230
5.408
283,546
+0.15(+2.87%)
Aug 04, 2011
5.324
5.356
5.254
5.258
155,776
-0.09(-1.77%)
Aug 03, 2011
5.275
5.366
5.254
5.352
104,630
+0.06(+1.13%)
Aug 02, 2011
5.359
5.398
5.254
5.293
107,578
-0.07(-1.31%)
Aug 01, 2011
5.215
5.366
5.142
5.363
170,545
+0.18(+3.45%)
Jul 29, 2011
5.187
5.261
5.152
5.184
211,772
-0.06(-1.20%)
Jul 28, 2011
5.128
5.286
5.089
5.247
87,090
+0.09(+1.77%)
Jul 27, 2011
5.268
5.270
5.145
5.156
129,514
-0.11(-2.13%)
Jul 26, 2011
5.279
5.335
5.245
5.268
25,220
-0.02(-0.46%)
Jul 25, 2011
5.321
5.366
5.261
5.293
52,221
-0.06(-1.05%)
Jul 22, 2011
5.356
5.370
5.286
5.349
28,930
-0.00(-0.07%)
Jul 21, 2011
5.317
5.366
5.205
5.352
130,906
+0.06(+1.06%)
Jul 20, 2011
5.373
5.422
5.286
5.296
46,647
-0.07(-1.31%)
Jul 19, 2011
5.254
5.417
5.128
5.366
140,306
+0.01(+0.26%)
Jul 18, 2011
5.401
5.401
5.237
5.352
77,986
-0.07(-1.29%)
Jul 15, 2011
5.289
5.436
5.128
5.422
247,867
+0.13(+2.38%)
Jul 14, 2011
5.443
5.443
5.223
5.296
126,720
-0.11(-1.95%)
Jul 13, 2011
5.359
5.443
5.279
5.401
119,387
+0.05(+0.98%)
Jul 12, 2011
5.219
5.419
5.170
5.349
212,448
+0.17(+3.25%)
Jul 11, 2011
5.159
5.235
5.117
5.180
126,181
+0.00(+0.07%)
Jul 08, 2011
5.233
5.268
5.173
5.177
111,792
-0.09(-1.73%)
Jul 07, 2011
5.173
5.314
5.135
5.268
215,792
+0.13(+2.53%)
Jul 06, 2011
5.086
5.282
5.086
5.138
144,349
+0.06(+1.17%)
Jul 05, 2011
5.138
5.170
5.019
5.079
138,450
-0.05(-1.03%)
Jul 01, 2011
5.142
5.212
5.110
5.131
57,814
-0.01(-0.14%)
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%)
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
.