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
)
45.46
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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, 2015
12.45
12.76
12.30
12.59
266,737
+0.31(+2.50%)
Sep 29, 2015
12.06
12.31
11.93
12.28
216,810
+0.21(+1.77%)
Sep 28, 2015
11.61
12.10
11.60
12.07
174,116
+0.51(+4.39%)
Sep 25, 2015
11.99
12.10
11.54
11.56
196,306
-0.39(-3.26%)
Sep 24, 2015
11.72
12.03
11.60
11.95
210,581
+0.22(+1.85%)
Sep 23, 2015
11.64
11.85
11.53
11.73
207,760
+0.20(+1.78%)
Sep 22, 2015
11.58
11.92
11.26
11.53
178,573
-0.11(-0.92%)
Sep 21, 2015
11.52
11.84
11.38
11.64
303,658
+0.21(+1.87%)
Sep 18, 2015
11.87
11.92
11.33
11.42
354,606
-0.61(-5.07%)
Sep 17, 2015
11.92
12.17
11.86
12.03
179,173
+0.16(+1.38%)
Sep 16, 2015
11.66
11.90
11.57
11.87
130,523
+0.23(+1.97%)
Sep 15, 2015
11.47
11.75
11.34
11.64
134,803
+0.16(+1.36%)
Sep 14, 2015
11.69
11.74
11.18
11.48
270,483
-0.11(-0.99%)
Sep 11, 2015
11.49
11.82
11.40
11.60
187,088
+0.08(+0.71%)
Sep 10, 2015
11.38
11.64
11.33
11.52
113,265
+0.21(+1.85%)
Sep 09, 2015
11.99
12.05
11.28
11.31
341,590
-0.25(-2.20%)
Sep 08, 2015
11.25
11.69
11.01
11.56
374,853
+0.49(+4.40%)
Sep 04, 2015
10.86
11.08
11.08
11.08
144,239
+0.13(+1.20%)
Sep 03, 2015
11.12
11.14
10.86
10.94
95,141
-0.08(-0.74%)
Sep 02, 2015
10.80
11.04
10.77
11.03
77,288
+0.36(+3.38%)
Sep 01, 2015
10.71
10.89
10.65
10.67
154,711
-0.16(-1.48%)
Aug 31, 2015
10.57
10.89
10.53
10.83
152,241
+0.24(+2.28%)
Aug 28, 2015
10.33
10.64
10.33
10.58
153,764
+0.20(+1.89%)
Aug 27, 2015
10.25
10.59
10.21
10.39
139,487
+0.23(+2.30%)
Aug 26, 2015
10.51
10.51
10.06
10.15
131,806
-0.14(-1.35%)
Aug 25, 2015
10.48
10.50
10.24
10.29
161,069
+0.05(+0.48%)
Aug 24, 2015
10.24
10.55
10.14
10.24
222,162
-0.16(-1.54%)
Aug 21, 2015
10.12
10.67
10.12
10.40
97,638
+0.12(+1.16%)
Aug 20, 2015
10.20
10.39
10.18
10.28
87,021
+0.10(+1.01%)
Aug 19, 2015
10.30
10.45
10.14
10.18
67,514
-0.12(-1.15%)
Aug 18, 2015
10.55
10.55
10.26
10.30
75,758
-0.22(-2.10%)
Aug 17, 2015
10.21
10.69
10.21
10.52
99,529
+0.28(+2.72%)
Aug 14, 2015
10.41
10.53
10.17
10.24
107,874
-0.14(-1.30%)
Aug 13, 2015
10.10
10.46
10.08
10.38
116,206
+0.37(+3.73%)
Aug 12, 2015
9.571
10.04
9.444
10.01
104,733
+0.38(+3.96%)
Aug 11, 2015
9.617
9.744
9.473
9.625
69,898
-0.04(-0.42%)
Aug 10, 2015
9.805
9.813
9.555
9.666
140,780
-0.12(-1.21%)
Aug 07, 2015
9.715
10.04
9.637
9.784
73,359
+0.00(+0.04%)
Aug 06, 2015
9.842
10.01
9.678
9.780
283,318
+0.00(+0.00%)
Aug 05, 2015
9.825
10.23
9.731
9.780
86,297
-0.02(-0.25%)
Aug 04, 2015
9.731
9.907
9.600
9.805
98,251
+0.08(+0.80%)
Aug 03, 2015
9.752
9.829
9.530
9.727
66,367
-0.01(-0.13%)
Jul 31, 2015
9.760
9.832
9.662
9.739
60,143
+0.10(+1.06%)
Jul 30, 2015
9.809
9.809
9.383
9.637
87,131
-0.16(-1.63%)
Jul 29, 2015
9.674
9.809
9.637
9.797
56,062
+0.07(+0.76%)
Jul 28, 2015
9.756
9.830
9.535
9.723
111,044
-0.00(-0.04%)
Jul 27, 2015
9.744
9.809
9.633
9.727
112,116
-0.02(-0.25%)
Jul 24, 2015
9.756
9.834
9.596
9.752
84,964
+0.01(+0.13%)
Jul 23, 2015
10.01
10.06
9.703
9.739
95,295
-0.21(-2.10%)
Jul 22, 2015
10.05
10.15
9.858
9.948
72,646
-0.05(-0.53%)
Jul 21, 2015
10.21
10.22
9.887
10.00
111,249
-0.12(-1.17%)
Jul 20, 2015
9.739
10.16
9.703
10.12
96,462
+0.37(+3.78%)
Jul 17, 2015
9.957
9.993
9.629
9.752
147,326
-0.18(-1.77%)
Jul 16, 2015
9.961
10.01
9.780
9.928
95,053
+0.11(+1.08%)
Jul 15, 2015
9.928
9.928
9.186
9.821
97,013
-0.15(-1.52%)
Jul 14, 2015
9.989
10.03
9.879
9.973
78,640
+0.04(+0.37%)
Jul 13, 2015
9.899
10.01
9.760
9.936
102,724
+0.12(+1.25%)
Jul 10, 2015
9.780
9.854
9.670
9.813
111,771
+0.19(+2.00%)
Jul 09, 2015
9.834
9.879
9.477
9.621
71,936
-0.05(-0.55%)
Jul 08, 2015
9.526
9.854
9.424
9.674
155,568
+0.09(+0.94%)
Jul 07, 2015
9.301
9.629
9.219
9.584
53,048
+0.24(+2.54%)
Jul 06, 2015
9.412
9.539
9.268
9.346
91,124
-0.09(-1.00%)
Jul 02, 2015
9.354
9.440
9.440
9.440
60,282
+0.04(+0.44%)
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
.