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 (%)
Sep 28, 2007
2.498
2.531
2.445
2.522
316,581
+0.02(+0.83%)
Sep 27, 2007
2.415
2.501
2.412
2.501
397,368
+0.09(+3.83%)
Sep 26, 2007
2.445
2.445
2.391
2.409
329,386
-0.03(-1.34%)
Sep 25, 2007
2.427
2.453
2.400
2.442
153,783
-0.01(-0.24%)
Sep 24, 2007
2.453
2.474
2.436
2.447
247,351
-0.03(-1.08%)
Sep 21, 2007
2.456
2.489
2.439
2.474
579,898
+0.02(+0.97%)
Sep 20, 2007
2.450
2.483
2.394
2.450
419,538
-0.00(-0.12%)
Sep 19, 2007
2.468
2.525
2.364
2.453
744,415
-0.01(-0.48%)
Sep 18, 2007
2.519
2.528
2.465
2.465
260,062
-0.05(-1.89%)
Sep 17, 2007
2.575
2.602
2.513
2.513
271,021
-0.07(-2.87%)
Sep 14, 2007
2.558
2.590
2.543
2.587
385,128
+0.00(+0.11%)
Sep 13, 2007
2.587
2.611
2.540
2.584
314,489
+0.01(+0.23%)
Sep 12, 2007
2.563
2.590
2.528
2.578
388,618
+0.00(+0.12%)
Sep 11, 2007
2.674
2.676
2.549
2.575
381,217
-0.08(-3.13%)
Sep 10, 2007
2.736
2.736
2.644
2.659
927,584
-0.09(-3.25%)
Sep 07, 2007
2.914
2.914
2.629
2.748
1,655,041
-0.29(-9.59%)
Sep 06, 2007
3.099
3.117
3.027
3.039
216,166
-0.05(-1.73%)
Sep 05, 2007
3.048
3.123
3.036
3.093
296,210
+0.03(+1.07%)
Sep 04, 2007
3.123
3.143
3.013
3.060
427,359
-0.07(-2.19%)
Aug 31, 2007
3.108
3.149
3.036
3.129
294,139
+0.06(+1.84%)
Aug 30, 2007
3.048
3.093
2.992
3.072
271,717
-0.01(-0.19%)
Aug 29, 2007
3.018
3.090
2.998
3.078
142,962
+0.06(+2.07%)
Aug 28, 2007
3.024
3.072
2.947
3.015
316,931
-0.04(-1.17%)
Aug 27, 2007
3.060
3.078
3.027
3.051
165,155
-0.01(-0.19%)
Aug 24, 2007
2.998
3.108
2.998
3.057
158,998
+0.02(+0.78%)
Aug 23, 2007
3.078
3.093
3.018
3.033
246,732
-0.04(-1.26%)
Aug 22, 2007
2.897
3.120
2.885
3.072
705,896
+0.20(+6.94%)
Aug 21, 2007
2.828
2.902
2.813
2.873
156,735
-0.02(-0.62%)
Aug 20, 2007
3.001
3.004
2.849
2.891
435,214
-0.07(-2.51%)
Aug 17, 2007
2.992
3.004
2.897
2.965
519,078
+0.06(+2.05%)
Aug 16, 2007
2.914
2.914
2.837
2.905
299,189
+0.05(+1.72%)
Aug 15, 2007
2.891
2.905
2.855
2.856
235,858
-0.01(-0.47%)
Aug 14, 2007
2.900
2.956
2.867
2.870
224,798
-0.03(-1.13%)
Aug 13, 2007
2.905
2.911
2.885
2.902
478,730
-0.00(-0.10%)
Aug 10, 2007
2.828
2.959
2.816
2.905
611,561
+0.02(+0.72%)
Aug 09, 2007
2.852
2.926
2.849
2.885
415,957
-0.04(-1.32%)
Aug 08, 2007
2.914
2.986
2.855
2.923
1,132,180
+0.03(+0.92%)
Aug 07, 2007
2.932
2.932
2.803
2.897
981,786
-0.05(-1.62%)
Aug 06, 2007
2.769
2.971
2.769
2.944
931,296
+0.17(+6.00%)
Aug 03, 2007
2.766
2.900
2.763
2.778
625,163
-0.14(-4.79%)
Aug 02, 2007
2.917
2.968
2.864
2.917
275,355
+0.01(+0.20%)
Aug 01, 2007
2.968
2.971
2.870
2.911
325,818
-0.06(-2.10%)
Jul 31, 2007
3.027
3.027
2.966
2.974
639,988
-0.03(-0.99%)
Jul 30, 2007
2.932
3.021
2.873
3.004
498,317
+0.10(+3.59%)
Jul 27, 2007
2.998
3.004
2.891
2.900
562,793
-0.03(-0.91%)
Jul 26, 2007
2.983
2.992
2.795
2.926
1,146,266
-0.04(-1.30%)
Jul 25, 2007
2.977
3.010
2.938
2.965
958,486
-0.00(-0.10%)
Jul 24, 2007
2.980
3.057
2.917
2.968
1,375,180
-0.04(-1.19%)
Jul 23, 2007
3.099
3.123
2.974
3.004
1,027,114
-0.09(-2.88%)
Jul 20, 2007
3.123
3.147
3.066
3.093
1,082,100
-0.05(-1.57%)
Jul 19, 2007
3.271
3.283
3.123
3.142
940,715
-0.08(-2.62%)
Jul 18, 2007
3.346
3.346
3.170
3.227
826,534
-0.34(-9.51%)
Jul 17, 2007
3.554
3.569
3.450
3.566
601,059
+0.04(+1.01%)
Jul 16, 2007
3.679
3.682
3.482
3.530
879,169
-0.14(-3.89%)
Jul 13, 2007
3.705
3.708
3.613
3.673
533,834
-0.03(-0.72%)
Jul 12, 2007
3.613
3.702
3.569
3.699
545,926
+0.12(+3.49%)
Jul 11, 2007
3.420
3.586
3.393
3.575
580,288
+0.17(+4.98%)
Jul 10, 2007
3.426
3.476
3.360
3.405
249,934
-0.06(-1.63%)
Jul 09, 2007
3.360
3.557
3.360
3.462
406,101
+0.10(+3.01%)
Jul 06, 2007
3.343
3.390
3.322
3.360
593,924
+0.01(+0.44%)
Jul 05, 2007
3.417
3.417
3.340
3.346
557,728
-0.07(-2.09%)
Jul 03, 2007
3.560
3.560
3.387
3.417
227,892
-0.06(-1.63%)
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
.