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 (%)
Sep 30, 2014
30.24
30.24
29.32
29.49
567,091
-0.62(-2.06%)
Sep 29, 2014
30.36
30.40
29.96
30.11
439,295
-0.64(-2.08%)
Sep 26, 2014
30.62
30.90
30.40
30.75
213,671
+0.13(+0.42%)
Sep 25, 2014
30.41
31.50
30.06
30.62
615,720
+0.02(+0.07%)
Sep 24, 2014
30.42
30.78
30.05
30.60
335,648
+0.16(+0.53%)
Sep 23, 2014
30.04
30.61
29.90
30.44
615,546
+0.19(+0.63%)
Sep 22, 2014
31.86
31.89
29.94
30.25
1,352,551
-1.73(-5.41%)
Sep 19, 2014
32.54
32.62
31.83
31.98
1,115,648
-0.51(-1.57%)
Sep 18, 2014
32.75
32.87
31.80
32.49
1,364,120
+0.64(+2.01%)
Sep 17, 2014
31.84
32.64
31.71
31.85
922,231
+0.06(+0.19%)
Sep 16, 2014
32.94
32.99
31.68
31.79
1,928,131
+0.31(+0.98%)
Sep 15, 2014
32.86
32.86
31.28
31.48
1,116,105
-1.20(-3.67%)
Sep 12, 2014
33.68
33.93
32.66
32.68
940,259
-1.33(-3.91%)
Sep 11, 2014
32.88
34.66
32.88
34.01
856,201
+0.80(+2.41%)
Sep 10, 2014
33.15
33.74
32.62
33.21
648,512
-0.15(-0.45%)
Sep 09, 2014
33.50
34.29
33.30
33.36
637,637
+0.03(+0.09%)
Sep 08, 2014
32.79
34.30
32.60
33.33
927,808
+0.39(+1.18%)
Sep 05, 2014
32.50
33.20
32.27
32.94
693,971
+0.28(+0.86%)
Sep 04, 2014
32.44
32.93
32.43
32.66
610,431
+0.06(+0.18%)
Sep 03, 2014
33.00
33.40
32.49
32.60
501,849
-0.25(-0.76%)
Sep 02, 2014
33.19
33.30
32.29
32.85
572,629
-0.49(-1.47%)
Aug 29, 2014
33.21
33.34
33.34
33.34
461,800
+0.09(+0.27%)
Aug 28, 2014
33.41
33.77
33.06
33.25
386,858
-0.51(-1.51%)
Aug 27, 2014
34.02
34.41
33.73
33.76
465,422
-0.39(-1.14%)
Aug 26, 2014
33.64
34.56
33.64
34.15
485,623
+0.39(+1.16%)
Aug 25, 2014
33.59
34.15
33.33
33.76
720,199
+0.15(+0.45%)
Aug 22, 2014
33.40
33.96
33.39
33.61
425,153
+0.00(+0.00%)
Aug 21, 2014
34.08
34.35
33.37
33.61
869,090
-0.72(-2.10%)
Aug 20, 2014
32.45
34.86
32.45
34.33
1,748,781
+1.57(+4.79%)
Aug 19, 2014
32.03
33.10
32.00
32.76
536,180
+0.55(+1.71%)
Aug 18, 2014
32.40
32.77
31.95
32.21
478,619
-0.11(-0.34%)
Aug 15, 2014
32.61
33.24
31.86
32.32
906,837
+0.21(+0.65%)
Aug 14, 2014
31.99
32.55
31.61
32.11
552,086
+0.14(+0.44%)
Aug 13, 2014
32.05
32.10
31.50
31.97
419,601
-0.09(-0.28%)
Aug 12, 2014
33.34
33.34
31.76
32.06
536,738
-0.97(-2.94%)
Aug 11, 2014
33.15
33.38
32.81
33.03
481,191
+0.07(+0.21%)
Aug 08, 2014
32.36
33.04
32.15
32.96
405,548
+0.54(+1.67%)
Aug 07, 2014
32.07
32.50
32.00
32.42
460,962
+0.42(+1.31%)
Aug 06, 2014
32.06
32.42
31.88
32.00
448,966
-0.31(-0.96%)
Aug 05, 2014
33.00
33.51
32.10
32.31
658,919
-0.83(-2.50%)
Aug 04, 2014
33.74
34.35
33.08
33.14
1,014,647
-0.91(-2.67%)
Aug 01, 2014
33.15
34.33
32.85
34.05
1,454,632
+1.05(+3.18%)
Jul 31, 2014
32.83
33.58
31.95
33.00
1,356,052
+0.24(+0.73%)
Jul 30, 2014
31.40
33.61
30.85
32.76
4,929,166
+2.99(+10.04%)
Jul 29, 2014
30.95
31.25
29.75
29.77
1,942,023
-1.15(-3.72%)
Jul 28, 2014
31.50
31.60
30.39
30.92
1,693,650
-0.26(-0.83%)
Jul 25, 2014
31.75
32.42
30.98
31.18
1,656,282
-0.45(-1.42%)
Jul 24, 2014
28.97
36.53
28.97
31.63
11,646,490
+2.73(+9.45%)
Jul 23, 2014
29.45
29.99
28.81
28.90
728,023
-0.70(-2.36%)
Jul 22, 2014
29.20
30.47
29.20
29.60
978,621
+0.46(+1.58%)
Jul 21, 2014
29.09
29.42
28.65
29.14
550,554
+0.03(+0.10%)
Jul 18, 2014
28.85
29.73
28.85
29.11
715,866
+0.13(+0.45%)
Jul 17, 2014
29.85
30.11
28.70
28.98
984,979
-0.96(-3.21%)
Jul 16, 2014
29.71
30.17
29.51
29.94
688,008
+0.43(+1.46%)
Jul 15, 2014
29.30
30.50
29.30
29.51
1,445,370
+0.01(+0.03%)
Jul 14, 2014
30.58
30.98
29.00
29.50
1,909,007
-0.97(-3.18%)
Jul 11, 2014
30.25
30.73
29.79
30.47
658,019
+0.20(+0.66%)
Jul 10, 2014
30.80
30.80
29.74
30.27
947,665
-1.07(-3.41%)
Jul 09, 2014
31.13
31.86
31.02
31.34
618,198
+0.19(+0.61%)
Jul 08, 2014
32.10
32.59
30.81
31.15
1,546,560
-1.07(-3.32%)
Jul 07, 2014
32.94
33.14
32.03
32.22
639,744
-0.83(-2.51%)
Jul 03, 2014
32.89
33.05
33.05
33.05
426,300
+0.34(+1.04%)
Jul 02, 2014
32.89
33.55
32.63
32.71
984,602
-0.39(-1.18%)
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
.