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 (%)
May 31, 2017
53.10
53.10
52.18
52.98
146,265
+0.04(+0.08%)
May 30, 2017
52.63
53.14
52.14
52.94
150,081
+0.34(+0.65%)
May 26, 2017
52.62
52.91
52.08
52.60
182,335
+0.00(+0.00%)
May 25, 2017
52.38
52.73
52.22
52.60
130,833
+0.50(+0.96%)
May 24, 2017
52.27
52.52
51.69
52.10
165,016
-0.40(-0.76%)
May 23, 2017
52.89
53.53
52.40
52.50
185,490
-0.35(-0.66%)
May 22, 2017
53.05
53.19
52.46
52.85
185,746
-0.07(-0.13%)
May 19, 2017
52.04
53.08
51.92
52.92
176,535
+1.05(+2.02%)
May 18, 2017
52.10
52.35
51.65
51.87
290,673
-0.03(-0.06%)
May 17, 2017
52.81
53.33
51.68
51.90
468,947
-1.32(-2.48%)
May 16, 2017
53.03
53.73
52.62
53.22
417,829
+0.70(+1.33%)
May 15, 2017
53.93
54.19
52.42
52.52
610,602
-1.70(-3.14%)
May 12, 2017
54.81
55.11
54.00
54.22
427,952
-0.46(-0.84%)
May 11, 2017
53.17
54.80
53.01
54.68
692,090
+1.82(+3.44%)
May 10, 2017
57.51
57.55
49.33
52.86
3,117,111
-3.95(-6.95%)
May 09, 2017
56.62
57.03
55.96
56.81
585,399
+0.19(+0.34%)
May 08, 2017
55.96
57.68
55.96
56.62
470,376
+0.94(+1.69%)
May 05, 2017
56.03
56.39
55.40
55.68
309,854
-0.35(-0.62%)
May 04, 2017
55.12
56.07
54.68
56.03
311,050
+0.88(+1.60%)
May 03, 2017
55.04
55.15
54.17
55.15
222,505
+0.60(+1.10%)
May 02, 2017
55.11
55.50
54.05
54.55
182,872
-0.66(-1.20%)
May 01, 2017
54.62
55.24
54.62
55.21
223,144
+0.82(+1.51%)
Apr 28, 2017
54.92
54.92
53.96
54.39
212,274
-0.43(-0.78%)
Apr 27, 2017
55.34
55.37
54.72
54.82
230,865
-0.49(-0.89%)
Apr 26, 2017
55.32
55.97
55.15
55.31
293,858
-0.03(-0.05%)
Apr 25, 2017
54.87
55.94
54.79
55.34
364,853
+0.56(+1.02%)
Apr 24, 2017
55.02
55.07
53.87
54.78
297,234
+0.81(+1.50%)
Apr 21, 2017
54.75
54.75
53.73
53.97
335,668
-0.42(-0.77%)
Apr 20, 2017
54.20
54.60
53.53
54.39
566,649
+0.97(+1.82%)
Apr 19, 2017
51.99
53.69
51.97
53.42
655,270
+2.00(+3.89%)
Apr 18, 2017
50.57
51.67
50.44
51.42
302,685
+0.42(+0.82%)
Apr 17, 2017
50.97
51.16
50.70
51.00
120,226
+0.20(+0.39%)
Apr 13, 2017
50.17
51.02
50.11
50.80
166,402
+0.39(+0.77%)
Apr 12, 2017
51.21
52.26
49.99
50.41
338,767
-0.77(-1.50%)
Apr 11, 2017
50.50
51.20
50.24
51.18
210,183
+0.56(+1.11%)
Apr 10, 2017
50.44
51.17
50.32
50.62
204,730
+0.58(+1.16%)
Apr 07, 2017
51.07
51.31
49.59
50.04
222,834
-1.07(-2.09%)
Apr 06, 2017
50.37
51.63
50.33
51.11
379,532
+1.12(+2.24%)
Apr 05, 2017
50.30
51.21
49.96
49.99
452,268
-0.50(-0.99%)
Apr 04, 2017
50.91
51.27
50.25
50.49
331,986
-0.57(-1.12%)
Apr 03, 2017
48.68
51.80
48.68
51.06
795,781
+2.63(+5.43%)
Mar 31, 2017
47.77
48.96
47.64
48.43
316,228
+0.61(+1.28%)
Mar 30, 2017
47.18
48.00
47.11
47.82
197,393
+0.51(+1.08%)
Mar 29, 2017
46.87
47.41
46.63
47.31
119,496
+0.30(+0.64%)
Mar 28, 2017
46.80
47.42
46.30
47.01
125,912
+0.28(+0.60%)
Mar 27, 2017
46.23
46.95
45.60
46.73
184,280
-0.11(-0.23%)
Mar 24, 2017
47.63
48.01
46.30
46.84
196,589
-0.67(-1.41%)
Mar 23, 2017
47.21
47.95
46.98
47.51
162,810
+0.27(+0.57%)
Mar 22, 2017
48.16
48.54
46.93
47.24
286,123
-1.03(-2.13%)
Mar 21, 2017
49.37
49.40
48.02
48.27
269,965
-0.96(-1.95%)
Mar 20, 2017
48.72
49.27
48.51
49.23
177,176
+0.46(+0.94%)
Mar 17, 2017
48.87
49.29
48.57
48.77
352,568
-0.08(-0.16%)
Mar 16, 2017
49.35
49.40
48.70
48.85
233,121
-0.12(-0.25%)
Mar 15, 2017
48.20
49.03
48.10
48.97
268,407
+0.96(+2.00%)
Mar 14, 2017
47.77
48.13
47.11
48.01
140,964
+0.04(+0.08%)
Mar 13, 2017
48.04
48.37
47.62
47.97
120,929
-0.03(-0.06%)
Mar 10, 2017
47.28
48.31
47.28
48.00
190,691
+0.84(+1.78%)
Mar 09, 2017
47.37
47.83
46.81
47.16
150,500
-0.43(-0.90%)
Mar 08, 2017
47.90
48.19
47.38
47.59
111,942
-0.19(-0.40%)
Mar 07, 2017
48.12
48.26
47.34
47.78
188,608
-0.20(-0.42%)
Mar 06, 2017
48.60
48.72
47.75
47.98
244,641
-0.62(-1.28%)
Mar 03, 2017
49.20
49.44
48.07
48.60
263,885
-0.66(-1.34%)
Mar 02, 2017
49.87
50.22
49.23
49.26
297,124
-0.66(-1.32%)
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
.