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 30, 2011
5.268
5.384
5.194
5.317
99,352
-0.02(-0.46%)
Sep 29, 2011
5.458
5.458
5.261
5.342
125,990
-0.00(-0.07%)
Sep 28, 2011
5.584
5.584
5.338
5.345
127,333
-0.25(-4.51%)
Sep 27, 2011
5.633
5.661
5.552
5.598
89,220
+0.05(+0.89%)
Sep 26, 2011
5.465
5.573
5.321
5.549
52,158
+0.11(+1.93%)
Sep 23, 2011
5.272
5.461
5.002
5.443
161,971
+0.16(+3.05%)
Sep 22, 2011
5.394
5.394
5.219
5.282
152,888
-0.22(-4.08%)
Sep 21, 2011
5.598
5.643
5.482
5.507
102,466
-0.09(-1.57%)
Sep 20, 2011
5.668
5.675
5.563
5.594
79,509
-0.07(-1.30%)
Sep 19, 2011
5.636
5.678
5.552
5.668
89,516
-0.02(-0.37%)
Sep 16, 2011
5.714
5.728
5.664
5.689
174,730
+0.01(+0.19%)
Sep 15, 2011
5.682
5.731
5.622
5.678
83,965
+0.05(+0.81%)
Sep 14, 2011
5.678
5.678
5.570
5.633
211,116
-0.01(-0.12%)
Sep 13, 2011
5.549
5.650
5.461
5.640
132,671
+0.08(+1.39%)
Sep 12, 2011
5.338
5.594
5.338
5.563
115,792
+0.14(+2.59%)
Sep 09, 2011
5.528
5.587
5.300
5.422
199,686
-0.18(-3.13%)
Sep 08, 2011
5.668
5.836
5.552
5.598
173,852
-0.09(-1.54%)
Sep 07, 2011
5.717
5.717
5.524
5.685
582,004
+0.08(+1.38%)
Sep 06, 2011
5.289
5.626
5.289
5.608
181,063
+0.12(+2.11%)
Sep 02, 2011
5.542
5.619
5.436
5.493
132,186
-0.13(-2.25%)
Sep 01, 2011
5.759
5.766
5.619
5.619
134,920
-0.16(-2.85%)
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%)
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
.