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
)
48.12
+0.24 (+0.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 29, 2011
4.945
4.963
4.865
4.882
149,452
-0.05(-0.93%)
Apr 28, 2011
4.868
5.152
4.868
4.928
41,589
+0.06(+1.30%)
Apr 27, 2011
4.767
4.868
4.767
4.865
133,172
+0.10(+2.06%)
Apr 26, 2011
4.731
4.788
4.707
4.767
158,088
+0.04(+0.74%)
Apr 25, 2011
4.746
4.770
4.714
4.731
106,144
-0.04(-0.81%)
Apr 21, 2011
4.819
4.819
4.749
4.770
77,949
-0.03(-0.58%)
Apr 20, 2011
4.886
4.886
4.689
4.798
188,618
-0.05(-0.94%)
Apr 19, 2011
4.935
4.977
4.816
4.844
63,517
-0.10(-2.06%)
Apr 18, 2011
5.016
5.037
4.938
4.945
67,634
-0.12(-2.29%)
Apr 15, 2011
5.026
5.086
4.978
5.061
113,229
+0.01(+0.28%)
Apr 14, 2011
5.005
5.065
4.977
5.047
122,158
+0.03(+0.56%)
Apr 13, 2011
5.016
5.082
5.002
5.019
128,730
+0.01(+0.21%)
Apr 12, 2011
4.963
5.023
4.910
5.009
136,329
+0.03(+0.56%)
Apr 11, 2011
4.914
5.023
4.872
4.981
113,303
+0.09(+1.94%)
Apr 08, 2011
4.823
4.910
4.791
4.886
119,661
+0.06(+1.16%)
Apr 07, 2011
4.795
4.865
4.774
4.830
194,508
+0.04(+0.73%)
Apr 06, 2011
4.672
4.795
4.672
4.795
107,304
+0.12(+2.47%)
Apr 05, 2011
4.809
4.823
4.661
4.679
133,845
-0.14(-2.91%)
Apr 04, 2011
4.809
4.837
4.742
4.819
75,620
-0.02(-0.36%)
Apr 01, 2011
4.816
4.840
4.803
4.837
60,725
+0.02(+0.44%)
Mar 31, 2011
4.788
4.854
4.788
4.816
81,855
+0.01(+0.15%)
Mar 30, 2011
4.875
4.875
4.791
4.808
45,364
-0.06(-1.30%)
Mar 29, 2011
4.823
4.882
4.756
4.872
37,449
+0.04(+0.80%)
Mar 28, 2011
4.889
4.910
4.823
4.833
62,057
-0.02(-0.51%)
Mar 25, 2011
4.872
4.910
4.847
4.858
61,107
+0.02(+0.36%)
Mar 24, 2011
4.851
4.854
4.781
4.840
82,414
+0.02(+0.51%)
Mar 23, 2011
4.802
4.868
4.696
4.816
159,511
-0.00(-0.07%)
Mar 22, 2011
4.763
4.819
4.720
4.819
73,017
+0.06(+1.18%)
Mar 21, 2011
4.710
4.763
4.668
4.763
122,726
+0.12(+2.65%)
Mar 18, 2011
4.458
4.658
4.458
4.640
182,844
+0.20(+4.58%)
Mar 17, 2011
4.528
4.528
4.430
4.437
81,921
-0.04(-0.94%)
Mar 16, 2011
4.489
4.525
4.472
4.479
103,084
-0.02(-0.39%)
Mar 15, 2011
4.496
4.525
4.423
4.496
100,898
+0.05(+1.18%)
Mar 14, 2011
4.454
4.479
4.419
4.444
62,519
-0.04(-0.78%)
Mar 11, 2011
4.461
4.493
4.405
4.479
99,036
+0.08(+1.75%)
Mar 10, 2011
4.451
4.451
4.388
4.402
88,809
-0.07(-1.57%)
Mar 09, 2011
4.475
4.503
4.458
4.472
59,032
-0.00(-0.08%)
Mar 08, 2011
4.423
4.486
4.412
4.475
39,889
+0.04(+0.95%)
Mar 07, 2011
4.472
4.473
4.388
4.433
59,970
+0.00(+0.00%)
Mar 04, 2011
4.419
4.433
4.388
4.433
92,424
+0.01(+0.32%)
Mar 03, 2011
4.419
4.500
4.398
4.419
144,283
+0.01(+0.32%)
Mar 02, 2011
4.419
4.465
4.356
4.405
100,367
-0.01(-0.32%)
Mar 01, 2011
4.451
4.486
4.419
4.419
95,010
-0.03(-0.71%)
Feb 28, 2011
4.525
4.525
4.426
4.451
71,725
-0.05(-1.09%)
Feb 25, 2011
4.525
4.525
4.419
4.500
63,043
-0.01(-0.31%)
Feb 24, 2011
4.388
4.532
4.367
4.514
211,632
+0.15(+3.37%)
Feb 23, 2011
4.388
4.430
4.314
4.367
104,955
-0.01(-0.32%)
Feb 22, 2011
4.388
4.465
4.381
4.381
127,752
-0.08(-1.73%)
Feb 18, 2011
4.433
4.468
4.384
4.458
109,297
+0.04(+0.79%)
Feb 17, 2011
4.384
4.430
4.384
4.423
75,075
+0.02(+0.48%)
Feb 16, 2011
4.419
4.423
4.370
4.402
57,883
-0.00(-0.08%)
Feb 15, 2011
4.388
4.475
4.370
4.405
141,894
+0.02(+0.48%)
Feb 14, 2011
4.416
4.463
4.384
4.384
94,454
-0.00(-0.08%)
Feb 11, 2011
4.405
4.412
4.353
4.388
129,703
-0.02(-0.56%)
Feb 10, 2011
4.395
4.433
4.389
4.412
173,490
-0.01(-0.16%)
Feb 09, 2011
4.518
4.518
4.328
4.419
177,926
-0.10(-2.25%)
Feb 08, 2011
4.493
4.525
4.440
4.521
93,177
+0.03(+0.70%)
Feb 07, 2011
4.532
4.602
4.426
4.489
77,065
-0.05(-1.01%)
Feb 04, 2011
4.570
4.588
4.479
4.535
55,673
-0.05(-1.00%)
Feb 03, 2011
4.756
4.777
4.574
4.581
63,500
-0.19(-3.90%)
Feb 02, 2011
4.784
4.819
4.738
4.767
42,527
-0.02(-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
.