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 29, 2014
7.449
7.510
7.510
7.510
46,127
+0.07(+0.94%)
Aug 28, 2014
7.519
7.564
7.363
7.441
46,207
-0.09(-1.20%)
Aug 27, 2014
7.740
7.748
7.486
7.531
53,141
-0.15(-1.97%)
Aug 26, 2014
7.695
7.739
7.617
7.683
59,640
+0.07(+0.86%)
Aug 25, 2014
7.609
7.678
7.506
7.617
45,070
+0.04(+0.49%)
Aug 22, 2014
7.609
7.609
7.535
7.580
37,675
-0.02(-0.32%)
Aug 21, 2014
7.560
7.660
7.510
7.605
63,162
+0.05(+0.65%)
Aug 20, 2014
7.695
7.695
7.568
7.556
23,869
-0.18(-2.28%)
Aug 19, 2014
7.613
7.752
7.580
7.732
21,162
-0.00(-0.05%)
Aug 18, 2014
7.748
7.834
7.662
7.736
58,710
+0.08(+1.02%)
Aug 15, 2014
7.764
7.764
7.474
7.658
60,878
-0.01(-0.11%)
Aug 14, 2014
7.637
7.744
7.637
7.666
57,510
-0.01(-0.11%)
Aug 13, 2014
7.539
7.686
7.539
7.674
26,851
+0.18(+2.46%)
Aug 12, 2014
7.637
7.637
7.330
7.490
29,206
-0.19(-2.51%)
Aug 11, 2014
7.654
7.785
7.654
7.683
39,203
+0.09(+1.24%)
Aug 08, 2014
7.510
7.621
7.474
7.588
31,847
+0.06(+0.76%)
Aug 07, 2014
7.592
7.642
7.453
7.531
48,087
-0.02(-0.22%)
Aug 06, 2014
7.375
7.580
7.375
7.547
39,596
+0.14(+1.94%)
Aug 05, 2014
7.306
7.523
7.306
7.404
61,554
+0.09(+1.18%)
Aug 04, 2014
7.273
7.412
7.203
7.318
57,158
+0.10(+1.36%)
Aug 01, 2014
7.047
7.224
6.998
7.220
79,348
+0.20(+2.80%)
Jul 31, 2014
7.088
7.154
6.998
7.023
50,549
-0.15(-2.06%)
Jul 30, 2014
7.375
7.703
7.129
7.170
46,014
-0.12(-1.69%)
Jul 29, 2014
7.254
7.437
7.232
7.293
34,678
+0.07(+0.96%)
Jul 28, 2014
7.207
7.303
7.142
7.224
36,635
+0.02(+0.23%)
Jul 25, 2014
7.326
7.347
7.179
7.207
54,735
-0.19(-2.60%)
Jul 24, 2014
7.510
7.580
7.383
7.400
50,171
-0.14(-1.90%)
Jul 23, 2014
7.560
7.580
7.445
7.543
37,902
-0.01(-0.11%)
Jul 22, 2014
7.510
7.576
7.330
7.551
30,895
+0.08(+1.10%)
Jul 21, 2014
7.449
7.576
7.359
7.469
45,797
-0.12(-1.57%)
Jul 18, 2014
7.236
7.617
7.236
7.588
74,784
+0.32(+4.34%)
Jul 17, 2014
7.388
7.408
7.252
7.273
43,347
-0.20(-2.69%)
Jul 16, 2014
7.609
7.609
7.392
7.474
40,816
-0.05(-0.71%)
Jul 15, 2014
7.699
7.699
7.465
7.527
49,568
-0.21(-2.75%)
Jul 14, 2014
7.826
7.846
7.674
7.740
41,307
+0.03(+0.43%)
Jul 11, 2014
7.670
7.842
7.613
7.707
36,870
+0.00(+0.00%)
Jul 10, 2014
7.642
7.760
7.560
7.707
75,509
-0.01(-0.11%)
Jul 09, 2014
7.756
7.805
7.642
7.715
57,004
-0.05(-0.63%)
Jul 08, 2014
7.883
7.920
7.666
7.764
69,168
-0.07(-0.94%)
Jul 07, 2014
7.953
7.965
7.797
7.838
55,945
-0.19(-2.35%)
Jul 03, 2014
8.002
8.027
8.027
8.027
39,293
+0.05(+0.56%)
Jul 02, 2014
7.920
8.072
7.920
7.982
63,677
+0.03(+0.36%)
Jul 01, 2014
7.732
7.998
7.642
7.953
129,766
+0.20(+2.59%)
Jun 30, 2014
7.887
7.908
7.687
7.752
120,948
-0.11(-1.46%)
Jun 27, 2014
7.670
7.887
7.670
7.867
149,044
+0.13(+1.69%)
Jun 26, 2014
7.805
7.846
7.556
7.736
171,520
-0.10(-1.31%)
Jun 25, 2014
7.613
7.896
7.613
7.838
49,783
+0.18(+2.41%)
Jun 24, 2014
7.875
7.986
7.613
7.654
133,549
-0.29(-3.61%)
Jun 23, 2014
7.814
7.973
7.662
7.941
194,630
+0.11(+1.36%)
Jun 20, 2014
7.830
7.859
7.670
7.834
148,544
+0.09(+1.22%)
Jun 19, 2014
7.756
7.855
7.617
7.740
148,749
-0.01(-0.11%)
Jun 18, 2014
7.666
7.769
7.498
7.748
196,604
+0.01(+0.16%)
Jun 17, 2014
7.482
7.867
7.482
7.736
114,383
+0.23(+3.06%)
Jun 16, 2014
7.707
7.785
7.441
7.506
87,995
-0.18(-2.35%)
Jun 13, 2014
7.494
7.871
7.424
7.687
156,364
+0.23(+3.11%)
Jun 12, 2014
7.510
7.640
7.379
7.455
144,187
-0.11(-1.49%)
Jun 11, 2014
7.691
7.754
7.519
7.568
78,294
-0.26(-3.35%)
Jun 10, 2014
7.900
7.945
7.658
7.830
61,754
+0.27(+3.63%)
Jun 06, 2014
7.543
7.617
7.174
7.556
136,729
+0.08(+1.04%)
Jun 05, 2014
7.117
7.551
7.088
7.478
102,109
+0.34(+4.70%)
Jun 04, 2014
7.215
7.363
7.093
7.142
61,749
-0.13(-1.80%)
Jun 03, 2014
7.424
7.496
7.195
7.273
74,015
-0.18(-2.42%)
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
.