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
Sodastream Int Ltd
(NQ:
SODA
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Apr 29, 2011
46.95
46.95
45.40
45.74
242,328
-0.85(-1.82%)
Apr 28, 2011
46.14
47.63
45.60
46.59
534,019
+0.31(+0.67%)
Apr 27, 2011
47.03
47.24
44.60
46.28
367,084
-0.18(-0.39%)
Apr 26, 2011
47.55
48.64
45.85
46.46
555,233
-0.73(-1.55%)
Apr 25, 2011
45.26
47.90
43.64
47.19
1,521,364
+3.66(+8.41%)
Apr 21, 2011
42.82
43.59
41.87
43.53
319,885
+1.55(+3.69%)
Apr 20, 2011
42.11
42.85
41.51
41.98
364,751
+0.18(+0.43%)
Apr 19, 2011
43.49
43.49
41.41
41.80
378,658
-1.21(-2.81%)
Apr 18, 2011
43.11
43.25
41.65
43.01
644,027
-0.37(-0.85%)
Apr 15, 2011
44.44
44.57
43.32
43.38
1,144,388
-1.41(-3.15%)
Apr 14, 2011
45.17
46.20
44.09
44.79
3,823,061
-0.23(-0.51%)
Apr 13, 2011
43.04
45.60
42.08
45.02
1,123,315
+2.40(+5.63%)
Apr 12, 2011
41.00
43.14
40.50
42.62
607,216
+1.47(+3.57%)
Apr 11, 2011
42.08
42.25
40.51
41.15
233,738
-0.86(-2.05%)
Apr 08, 2011
42.23
42.60
41.57
42.01
102,408
+0.02(+0.05%)
Apr 07, 2011
41.42
42.37
41.25
41.99
167,407
+0.31(+0.74%)
Apr 06, 2011
42.58
43.25
41.20
41.68
367,228
-0.89(-2.09%)
Apr 05, 2011
42.75
43.47
42.10
42.57
414,382
-0.13(-0.30%)
Apr 04, 2011
47.50
47.92
41.26
42.70
1,265,853
-4.10(-8.76%)
Apr 01, 2011
44.64
48.20
43.56
46.80
830,847
+2.99(+6.82%)
Mar 31, 2011
44.10
44.25
42.90
43.81
290,648
-0.44(-0.99%)
Mar 30, 2011
43.15
44.40
42.74
44.25
370,792
+1.49(+3.48%)
Mar 29, 2011
41.49
42.89
41.49
42.76
334,500
+1.02(+2.44%)
Mar 28, 2011
42.25
43.08
41.52
41.74
148,197
-0.27(-0.64%)
Mar 25, 2011
41.37
43.17
40.56
42.01
272,540
+1.39(+3.42%)
Mar 24, 2011
41.48
41.99
40.50
40.62
233,458
-0.74(-1.79%)
Mar 23, 2011
41.51
42.04
40.75
41.36
555,805
-0.39(-0.93%)
Mar 22, 2011
42.27
42.27
41.10
41.75
227,547
+0.17(+0.41%)
Mar 21, 2011
42.80
42.90
41.27
41.58
241,544
+0.36(+0.87%)
Mar 18, 2011
41.95
42.24
40.10
41.22
247,034
-0.23(-0.55%)
Mar 17, 2011
42.60
43.00
41.00
41.45
177,998
-0.67(-1.59%)
Mar 16, 2011
43.11
43.88
41.60
42.12
188,241
-1.13(-2.61%)
Mar 15, 2011
43.08
43.65
42.38
43.25
245,575
-1.11(-2.50%)
Mar 14, 2011
44.00
44.89
43.32
44.36
240,556
-0.07(-0.16%)
Mar 11, 2011
42.87
45.25
42.87
44.43
623,042
+1.15(+2.66%)
Mar 10, 2011
42.08
43.70
41.38
43.28
411,644
+0.84(+1.98%)
Mar 09, 2011
41.48
42.69
41.02
42.44
226,039
+0.88(+2.12%)
Mar 08, 2011
42.55
42.55
41.31
41.56
257,439
-1.02(-2.40%)
Mar 07, 2011
40.45
43.24
40.45
42.58
545,750
+2.39(+5.95%)
Mar 04, 2011
40.41
41.30
40.01
40.19
139,649
-0.46(-1.13%)
Mar 03, 2011
41.48
41.48
40.20
40.65
215,499
-0.04(-0.10%)
Mar 02, 2011
40.43
41.33
39.77
40.69
492,950
+1.01(+2.55%)
Mar 01, 2011
45.95
46.88
39.42
39.68
2,513,204
-4.55(-10.29%)
Feb 28, 2011
43.90
45.13
43.40
44.23
772,593
+0.82(+1.90%)
Feb 25, 2011
40.79
43.47
40.75
43.41
420,025
+3.13(+7.78%)
Feb 24, 2011
39.77
40.58
38.18
40.27
288,498
+0.77(+1.95%)
Feb 23, 2011
41.63
41.74
38.00
39.50
474,847
-2.39(-5.71%)
Feb 22, 2011
42.00
42.89
41.25
41.89
221,501
-0.81(-1.90%)
Feb 18, 2011
43.90
44.00
42.05
42.70
202,337
-0.07(-0.16%)
Feb 17, 2011
42.70
43.94
42.25
42.77
125,135
+0.00(+0.00%)
Feb 16, 2011
44.22
44.41
42.55
42.77
303,091
-1.68(-3.78%)
Feb 15, 2011
45.00
45.00
43.31
44.45
285,157
-0.80(-1.77%)
Feb 14, 2011
44.14
45.33
44.14
45.25
209,749
+0.96(+2.17%)
Feb 11, 2011
43.11
45.51
43.07
44.29
355,371
+0.89(+2.05%)
Feb 10, 2011
43.19
44.36
41.96
43.40
163,840
-0.01(-0.01%)
Feb 09, 2011
43.61
43.63
42.71
43.41
130,004
-0.24(-0.56%)
Feb 08, 2011
44.81
45.13
43.21
43.65
244,327
-0.73(-1.64%)
Feb 07, 2011
42.97
44.89
42.67
44.38
519,692
+1.89(+4.45%)
Feb 04, 2011
42.55
43.21
42.02
42.49
131,690
-0.07(-0.16%)
Feb 03, 2011
43.05
43.50
41.89
42.56
239,208
-0.44(-1.02%)
Feb 02, 2011
41.67
43.31
41.26
43.00
162,970
+1.11(+2.65%)
Feb 01, 2011
43.00
44.78
40.60
41.89
766,384
-1.10(-2.56%)
Jan 31, 2011
40.20
42.99
39.69
42.99
1,343,918
+3.30(+8.31%)
Jan 28, 2011
39.40
40.00
38.80
39.69
353,621
+0.71(+1.82%)
Jan 27, 2011
39.48
40.23
38.55
38.98
221,966
-0.55(-1.39%)
Jan 26, 2011
39.50
40.38
38.75
39.53
426,540
+0.14(+0.36%)
Jan 25, 2011
37.63
40.90
37.63
39.39
697,985
+1.51(+3.99%)
Jan 24, 2011
38.50
38.74
37.25
37.88
87,246
-0.09(-0.24%)
Jan 21, 2011
37.85
39.25
36.91
37.97
379,752
+1.19(+3.24%)
Jan 20, 2011
38.12
38.16
36.54
36.78
317,997
-1.61(-4.19%)
Jan 19, 2011
39.23
40.20
37.58
38.39
346,365
-0.78(-1.99%)
Jan 18, 2011
37.47
39.88
37.16
39.17
524,182
+1.15(+3.02%)
Jan 14, 2011
38.52
40.96
35.90
38.02
2,275,350
-0.98(-2.51%)
Jan 13, 2011
33.00
39.40
32.90
39.00
4,175,883
+6.30(+19.27%)
Jan 12, 2011
32.27
32.74
30.85
32.70
354,232
+0.61(+1.90%)
Jan 11, 2011
32.48
32.72
31.90
32.09
261,045
+0.29(+0.91%)
Jan 10, 2011
30.75
32.50
30.35
31.80
679,167
+1.13(+3.68%)
Jan 07, 2011
29.34
30.99
29.14
30.67
847,186
+1.68(+5.80%)
Jan 06, 2011
27.00
29.10
27.00
28.99
751,337
+1.93(+7.13%)
Jan 05, 2011
28.68
28.70
27.00
27.06
909,388
-1.76(-6.11%)
Jan 04, 2011
30.18
30.90
28.77
28.82
894,942
-1.52(-5.01%)
Jan 03, 2011
31.72
32.00
30.05
30.34
546,952
-1.24(-3.93%)
Dec 31, 2010
31.20
31.85
31.16
31.58
184,181
+0.00(+0.00%)
Dec 30, 2010
31.44
32.40
30.80
31.58
319,291
+0.18(+0.57%)
Dec 29, 2010
31.65
32.03
31.00
31.40
182,325
-0.44(-1.38%)
Dec 28, 2010
33.00
33.02
31.60
31.84
230,189
-1.16(-3.52%)
Dec 27, 2010
33.00
33.15
32.21
33.00
170,882
-0.32(-0.96%)
Dec 23, 2010
34.35
34.35
33.20
33.32
182,889
-0.72(-2.12%)
Dec 22, 2010
35.50
35.72
33.43
34.04
499,334
-0.74(-2.13%)
Dec 21, 2010
33.15
34.85
32.80
34.78
636,075
+2.31(+7.11%)
Dec 20, 2010
31.82
33.33
31.00
32.47
532,417
+1.07(+3.41%)
Dec 17, 2010
30.45
32.13
30.31
31.40
431,169
+1.26(+4.18%)
Dec 16, 2010
30.78
30.78
29.90
30.14
240,419
+0.06(+0.20%)
Dec 15, 2010
30.40
30.97
29.63
30.08
384,736
-0.14(-0.46%)
Dec 14, 2010
31.56
32.20
29.54
30.22
939,430
-1.55(-4.88%)
Dec 13, 2010
33.27
33.50
31.58
31.77
570,115
-0.73(-2.25%)
Dec 10, 2010
34.01
34.40
32.27
32.50
549,507
-1.53(-4.50%)
Dec 09, 2010
35.14
35.75
33.95
34.03
236,768
-0.65(-1.87%)
Dec 08, 2010
33.85
34.96
33.30
34.68
452,376
+0.49(+1.43%)
Dec 07, 2010
35.83
36.43
33.75
34.19
838,097
-0.81(-2.31%)
Dec 06, 2010
33.53
35.34
33.32
35.00
1,186,694
+1.68(+5.04%)
Dec 03, 2010
31.68
33.56
31.17
33.32
1,624,657
+2.37(+7.66%)
Dec 02, 2010
32.02
32.96
30.06
30.95
1,593,458
-0.89(-2.80%)
Dec 01, 2010
33.93
35.60
31.68
31.84
2,452,785
-1.16(-3.52%)
Nov 30, 2010
43.57
43.88
32.91
33.00
3,348,106
-8.60(-20.67%)
Nov 29, 2010
42.33
42.48
39.11
41.60
1,088,918
+0.07(+0.18%)
Nov 26, 2010
42.50
42.81
41.30
41.53
476,343
+0.32(+0.77%)
Nov 24, 2010
40.96
41.21
41.21
41.21
1,767,591
+2.35(+6.05%)
Nov 23, 2010
35.18
39.15
34.10
38.86
1,794,385
+3.66(+10.40%)
Nov 22, 2010
30.75
35.40
30.75
35.20
930,364
+4.64(+15.18%)
Nov 19, 2010
30.99
32.00
30.13
30.56
190,593
-0.43(-1.39%)
Nov 18, 2010
31.95
32.50
30.88
30.99
254,780
+0.15(+0.49%)
Nov 17, 2010
30.15
31.92
29.75
30.84
690,916
+0.83(+2.77%)
Nov 16, 2010
30.25
30.98
29.25
30.01
310,114
-0.73(-2.37%)
Nov 15, 2010
30.71
31.20
29.85
30.74
425,515
+0.04(+0.13%)
Nov 12, 2010
31.40
32.50
29.75
30.70
604,144
-1.31(-4.09%)
Nov 11, 2010
31.81
33.85
31.01
32.01
885,634
-0.85(-2.59%)
Nov 10, 2010
32.84
33.65
31.80
32.86
876,781
-1.01(-2.98%)
Nov 09, 2010
36.50
36.78
31.57
33.87
1,645,571
-1.01(-2.90%)
Nov 08, 2010
32.00
37.86
31.78
34.88
1,634,925
+3.00(+9.41%)
Nov 05, 2010
32.03
32.25
30.00
31.88
1,471,691
+1.88(+6.27%)
Nov 04, 2010
27.40
33.70
26.85
30.00
3,121,949
+5.88(+24.38%)
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
.