Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natl Beverage Cp (NQ: FIZZ )

46.88 -0.54 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 2.340 2.403 2.337 2.397 124,585 +0.07(+2.94%)
Apr 29, 2008 2.367 2.367 2.288 2.329 38,905 -0.04(-1.88%)
Apr 28, 2008 2.358 2.421 2.329 2.373 110,647 +0.01(+0.38%)
Apr 25, 2008 2.238 2.373 2.213 2.364 149,986 +0.08(+3.52%)
Apr 24, 2008 2.251 2.284 2.147 2.284 102,092 +0.03(+1.19%)
Apr 23, 2008 2.219 2.272 2.204 2.257 42,634 +0.04(+2.02%)
Apr 22, 2008 2.266 2.266 2.189 2.213 67,363 -0.07(-3.00%)
Apr 21, 2008 2.296 2.326 2.230 2.281 105,478 -0.03(-1.29%)
Apr 18, 2008 2.314 2.317 2.266 2.311 79,563 +0.05(+2.24%)
Apr 17, 2008 2.275 2.281 2.216 2.260 47,614 -0.02(-0.91%)
Apr 16, 2008 2.269 2.284 2.219 2.281 108,895 +0.03(+1.32%)
Apr 15, 2008 2.355 2.367 2.216 2.251 109,964 -0.09(-3.93%)
Apr 14, 2008 2.263 2.400 2.263 2.343 166,315 +0.07(+3.28%)
Apr 11, 2008 2.320 2.349 2.230 2.269 250,973 -0.10(-4.15%)
Apr 10, 2008 2.201 2.436 2.201 2.367 159,711 +0.17(+7.57%)
Apr 09, 2008 2.201 2.308 2.201 2.201 210,772 -0.09(-4.02%)
Apr 08, 2008 2.337 2.346 2.238 2.293 98,272 -0.09(-3.87%)
Apr 07, 2008 2.379 2.397 2.293 2.385 132,248 +0.05(+2.30%)
Apr 04, 2008 2.332 2.332 2.233 2.332 150,460 +0.01(+0.26%)
Apr 03, 2008 2.248 2.334 2.248 2.326 113,717 +0.05(+2.22%)
Apr 02, 2008 2.326 2.373 2.272 2.275 108,424 -0.06(-2.42%)
Apr 01, 2008 2.352 2.352 2.242 2.332 142,457 +0.05(+2.22%)
Mar 31, 2008 2.293 2.326 2.242 2.281 197,540 -0.04(-1.79%)
Mar 28, 2008 2.346 2.355 2.323 2.323 53,724 -0.01(-0.26%)
Mar 27, 2008 2.397 2.433 2.260 2.329 148,382 -0.06(-2.37%)
Mar 26, 2008 2.355 2.436 2.296 2.385 136,314 +0.02(+0.75%)
Mar 25, 2008 2.346 2.388 2.317 2.367 160,316 -0.05(-1.97%)
Mar 24, 2008 2.257 2.453 2.251 2.415 222,189 +0.18(+7.84%)
Mar 21, 2008 2.248 2.272 2.201 2.239 462,273 +0.00(+0.00%)
Mar 20, 2008 2.248 2.272 2.201 2.239 462,273 +0.04(+1.89%)
Mar 19, 2008 2.239 2.290 2.198 2.198 93,931 -0.01(-0.67%)
Mar 18, 2008 2.221 2.233 2.147 2.213 172,802 +0.03(+1.22%)
Mar 17, 2008 2.111 2.189 2.091 2.186 175,189 +0.00(+0.00%)
Mar 14, 2008 2.207 2.221 2.129 2.186 99,204 -0.01(-0.54%)
Mar 13, 2008 2.132 2.230 2.117 2.198 181,326 +0.04(+1.79%)
Mar 12, 2008 2.207 2.207 2.156 2.159 126,280 -0.06(-2.55%)
Mar 11, 2008 2.159 2.230 2.150 2.216 293,802 +0.12(+5.52%)
Mar 10, 2008 2.103 2.135 2.097 2.100 85,353 -0.00(-0.14%)
Mar 07, 2008 2.108 2.162 2.088 2.103 139,491 -0.01(-0.28%)
Mar 06, 2008 2.180 2.204 2.106 2.108 236,977 -0.09(-4.06%)
Mar 05, 2008 2.168 2.254 2.153 2.198 142,259 +0.04(+1.65%)
Mar 04, 2008 2.171 2.224 2.103 2.162 385,807 +0.00(+0.00%)
Mar 03, 2008 2.183 2.201 2.141 2.162 290,857 -0.01(-0.68%)
Feb 29, 2008 2.201 2.221 2.150 2.177 195,287 -0.02(-0.95%)
Feb 28, 2008 2.171 2.210 2.141 2.198 99,718 +0.01(+0.68%)
Feb 27, 2008 2.159 2.216 2.138 2.183 141,596 +0.01(+0.55%)
Feb 26, 2008 2.198 2.210 2.141 2.171 125,345 -0.03(-1.48%)
Feb 25, 2008 2.183 2.254 2.162 2.204 54,141 +0.03(+1.23%)
Feb 22, 2008 2.233 2.242 2.141 2.177 81,015 -0.05(-2.14%)
Feb 21, 2008 2.248 2.275 2.192 2.224 83,191 -0.02(-0.80%)
Feb 20, 2008 2.195 2.242 2.195 2.242 83,695 +0.03(+1.21%)
Feb 19, 2008 2.189 2.230 2.186 2.216 70,490 +0.06(+2.76%)
Feb 18, 2008 2.174 2.192 2.135 2.156 108,801 +0.00(+0.00%)
Feb 15, 2008 2.174 2.192 2.135 2.156 108,801 -0.03(-1.36%)
Feb 14, 2008 2.221 2.239 2.174 2.186 89,139 -0.04(-1.74%)
Feb 13, 2008 2.230 2.230 2.177 2.224 139,922 -0.00(-0.13%)
Feb 12, 2008 2.198 2.230 2.180 2.227 72,868 +0.04(+1.63%)
Feb 11, 2008 2.224 2.281 2.174 2.192 77,320 -0.04(-1.73%)
Feb 08, 2008 2.236 2.254 2.168 2.230 105,485 -0.01(-0.66%)
Feb 07, 2008 2.153 2.248 2.153 2.245 114,729 +0.08(+3.85%)
Feb 06, 2008 2.186 2.287 2.141 2.162 227,239 -0.00(-0.14%)
Feb 05, 2008 2.233 2.233 2.135 2.165 175,313 -0.12(-5.21%)
Feb 04, 2008 2.168 2.290 2.147 2.284 263,562 +0.11(+5.21%)
Feb 01, 2008 2.117 2.230 2.117 2.171 202,504 +0.06(+2.82%)
Jan 31, 2008 2.111 2.141 2.085 2.111 193,724 -0.03(-1.25%)
Jan 30, 2008 2.162 2.236 2.138 2.138 148,201 -0.03(-1.51%)
Jan 29, 2008 2.213 2.314 2.162 2.171 201,828 -0.09(-3.95%)
Jan 28, 2008 2.219 2.305 2.216 2.260 85,272 +0.04(+1.88%)
Jan 25, 2008 2.275 2.314 2.219 2.219 112,325 -0.02(-0.93%)
Jan 24, 2008 2.198 2.302 2.183 2.239 217,071 +0.05(+2.31%)
Jan 23, 2008 2.135 2.239 2.097 2.189 209,720 -0.00(-0.14%)
Jan 22, 2008 2.061 2.287 2.010 2.192 285,345 -0.01(-0.41%)
Jan 21, 2008 2.195 2.224 2.120 2.201 403,353 +0.00(+0.00%)
Jan 18, 2008 2.195 2.224 2.120 2.201 403,353 +0.06(+2.92%)
Jan 17, 2008 2.207 2.210 2.123 2.138 110,344 -0.07(-3.10%)
Jan 16, 2008 2.132 2.221 2.129 2.207 137,272 +0.06(+2.77%)
Jan 15, 2008 2.224 2.224 2.135 2.147 129,165 -0.04(-1.64%)
Jan 14, 2008 2.242 2.275 2.135 2.183 224,778 -0.09(-4.05%)
Jan 11, 2008 2.385 2.418 2.201 2.275 136,384 -0.14(-5.67%)
Jan 10, 2008 2.278 2.465 2.224 2.412 212,376 +0.11(+4.92%)
Jan 09, 2008 2.132 2.299 2.120 2.299 312,569 +0.15(+7.21%)
Jan 08, 2008 2.311 2.311 2.141 2.144 189,736 -0.15(-6.48%)
Jan 07, 2008 2.171 2.314 2.165 2.293 258,855 +0.13(+6.05%)
Jan 04, 2008 2.165 2.269 2.141 2.162 279,081 -0.00(-0.14%)
Jan 03, 2008 2.245 2.287 2.159 2.165 600,134 -0.19(-8.20%)
Jan 02, 2008 2.379 2.427 2.334 2.358 165,320 -0.03(-1.37%)
Jan 01, 2008 2.397 2.522 2.382 2.391 132,077 +0.00(+0.00%)
Dec 31, 2007 2.397 2.522 2.382 2.391 132,077 -0.03(-1.11%)
Dec 28, 2007 2.486 2.522 2.412 2.418 147,034 -0.04(-1.45%)
Dec 27, 2007 2.552 2.552 2.424 2.453 98,346 -0.10(-3.85%)
Dec 26, 2007 2.534 2.558 2.501 2.552 142,403 -0.01(-0.23%)
Dec 24, 2007 2.566 2.572 2.465 2.558 78,433 +0.00(+0.12%)
Dec 21, 2007 2.513 2.558 2.480 2.555 355,345 +0.08(+3.37%)
Dec 20, 2007 2.477 2.489 2.373 2.471 157,142 +0.01(+0.48%)
Dec 19, 2007 2.471 2.471 2.355 2.459 162,949 -0.01(-0.48%)
Dec 18, 2007 2.346 2.474 2.302 2.471 218,678 +0.15(+6.40%)
Dec 17, 2007 2.456 2.504 2.320 2.323 286,109 -0.15(-6.24%)
Dec 14, 2007 2.453 2.510 2.445 2.477 198,031 -0.02(-0.72%)
Dec 13, 2007 2.450 2.525 2.421 2.495 170,754 +0.03(+1.21%)
Dec 12, 2007 2.382 2.519 2.382 2.465 145,719 +0.15(+6.42%)
Dec 11, 2007 2.498 2.522 2.311 2.317 210,719 -0.15(-6.14%)
Dec 10, 2007 2.281 2.498 2.183 2.468 397,334 +0.22(+9.93%)
Dec 07, 2007 2.477 2.504 2.219 2.245 722,326 -0.17(-6.90%)
Dec 06, 2007 2.260 2.418 2.260 2.412 200,580 +0.14(+6.29%)
Dec 05, 2007 2.192 2.272 2.162 2.269 181,746 +0.12(+5.39%)
Dec 04, 2007 2.162 2.207 2.153 2.153 110,115 -0.02(-0.82%)
Dec 03, 2007 2.201 2.213 2.165 2.171 162,677 -0.03(-1.35%)
Nov 30, 2007 2.192 2.204 2.159 2.201 332,574 +0.04(+2.07%)
Nov 29, 2007 2.183 2.227 2.150 2.156 444,196 -0.03(-1.23%)
Nov 28, 2007 2.138 2.183 2.123 2.183 310,764 +0.06(+2.80%)
Nov 27, 2007 2.147 2.159 2.120 2.123 192,164 -0.02(-0.97%)
Nov 26, 2007 2.171 2.213 2.138 2.144 239,059 -0.04(-1.90%)
Nov 23, 2007 2.183 2.204 2.082 2.186 30,300 +0.01(+0.68%)
Nov 21, 2007 2.192 2.207 2.150 2.171 95,791 -0.04(-1.75%)
Nov 20, 2007 2.207 2.224 2.189 2.210 145,857 -0.00(-0.13%)
Nov 19, 2007 2.207 2.233 2.207 2.213 156,991 -0.02(-0.93%)
Nov 16, 2007 2.260 2.260 2.207 2.233 300,709 -0.02(-1.05%)
Nov 15, 2007 2.195 2.311 2.195 2.257 303,151 +0.05(+2.15%)
Nov 14, 2007 2.198 2.216 2.103 2.210 291,223 -0.01(-0.54%)
Nov 13, 2007 2.266 2.284 2.198 2.221 183,017 +0.01(+0.40%)
Nov 12, 2007 2.221 2.260 2.189 2.213 277,537 +0.00(+0.13%)
Nov 09, 2007 2.227 2.260 2.198 2.210 561,686 -0.05(-2.37%)
Nov 08, 2007 2.323 2.370 2.257 2.263 241,920 -0.04(-1.93%)
Nov 07, 2007 2.346 2.355 2.305 2.308 308,453 -0.06(-2.63%)
Nov 06, 2007 2.397 2.456 2.364 2.370 314,483 -0.03(-1.12%)
Nov 05, 2007 2.382 2.439 2.370 2.397 277,403 -0.01(-0.37%)
Nov 02, 2007 2.409 2.430 2.385 2.406 212,148 +0.01(+0.62%)
Nov 01, 2007 2.430 2.528 2.391 2.391 265,913 -0.08(-3.25%)
Oct 31, 2007 2.477 2.495 2.424 2.471 167,431 +0.01(+0.24%)
Oct 30, 2007 2.492 2.498 2.445 2.465 278,422 -0.05(-1.89%)
Oct 29, 2007 2.528 2.537 2.468 2.513 236,106 -0.02(-0.94%)
Oct 26, 2007 2.525 2.549 2.442 2.537 161,880 +0.04(+1.43%)
Oct 25, 2007 2.486 2.525 2.449 2.501 312,515 +0.03(+1.33%)
Oct 24, 2007 2.543 2.575 2.456 2.468 374,267 -0.03(-1.31%)
Oct 23, 2007 2.507 2.528 2.468 2.501 253,868 +0.02(+0.72%)
Oct 22, 2007 2.507 2.626 2.462 2.483 209,155 -0.04(-1.65%)
Oct 19, 2007 2.694 2.715 2.498 2.525 239,140 -0.17(-6.39%)
Oct 18, 2007 2.668 2.715 2.614 2.697 129,545 -0.01(-0.44%)
Oct 17, 2007 2.748 2.748 2.665 2.709 97,896 -0.00(-0.11%)
Oct 16, 2007 2.715 2.733 2.682 2.712 62,279 -0.00(-0.11%)
Oct 15, 2007 2.751 2.751 2.629 2.715 200,681 -0.04(-1.51%)
Oct 12, 2007 2.718 2.775 2.691 2.757 175,761 +0.04(+1.31%)
Oct 11, 2007 2.700 2.736 2.697 2.721 464,715 +0.01(+0.33%)
Oct 10, 2007 2.822 2.822 2.700 2.712 116,390 -0.07(-2.46%)
Oct 09, 2007 2.825 2.825 2.781 2.781 150,857 -0.04(-1.48%)
Oct 08, 2007 2.798 2.822 2.775 2.822 80,333 +0.03(+0.96%)
Oct 05, 2007 2.781 2.819 2.706 2.795 193,630 +0.03(+1.18%)
Oct 04, 2007 2.760 2.766 2.685 2.763 112,869 +0.01(+0.32%)
Oct 03, 2007 2.712 2.807 2.706 2.754 191,283 +0.04(+1.31%)
Oct 02, 2007 2.751 2.816 2.676 2.718 352,507 -0.03(-1.19%)
Oct 01, 2007 2.516 2.751 2.495 2.751 432,941 +0.23(+9.08%)
Sep 28, 2007 2.498 2.531 2.445 2.522 316,581 +0.02(+0.83%)
Sep 27, 2007 2.415 2.501 2.412 2.501 397,368 +0.09(+3.83%)
Sep 26, 2007 2.445 2.445 2.391 2.409 329,386 -0.03(-1.34%)
Sep 25, 2007 2.427 2.453 2.400 2.442 153,783 -0.01(-0.24%)
Sep 24, 2007 2.453 2.474 2.436 2.447 247,351 -0.03(-1.08%)
Sep 21, 2007 2.456 2.489 2.439 2.474 579,898 +0.02(+0.97%)
Sep 20, 2007 2.450 2.483 2.394 2.450 419,538 -0.00(-0.12%)
Sep 19, 2007 2.468 2.525 2.364 2.453 744,415 -0.01(-0.48%)
Sep 18, 2007 2.519 2.528 2.465 2.465 260,062 -0.05(-1.89%)
Sep 17, 2007 2.575 2.602 2.513 2.513 271,021 -0.07(-2.87%)
Sep 14, 2007 2.558 2.590 2.543 2.587 385,128 +0.00(+0.11%)
Sep 13, 2007 2.587 2.611 2.540 2.584 314,489 +0.01(+0.23%)
Sep 12, 2007 2.563 2.590 2.528 2.578 388,618 +0.00(+0.12%)
Sep 11, 2007 2.674 2.676 2.549 2.575 381,217 -0.08(-3.13%)
Sep 10, 2007 2.736 2.736 2.644 2.659 927,584 -0.09(-3.25%)
Sep 07, 2007 2.914 2.914 2.629 2.748 1,655,041 -0.29(-9.59%)
Sep 06, 2007 3.099 3.117 3.027 3.039 216,166 -0.05(-1.73%)
Sep 05, 2007 3.048 3.123 3.036 3.093 296,210 +0.03(+1.07%)
Sep 04, 2007 3.123 3.143 3.013 3.060 427,359 -0.07(-2.19%)
Aug 31, 2007 3.108 3.149 3.036 3.129 294,139 +0.06(+1.84%)
Aug 30, 2007 3.048 3.093 2.992 3.072 271,717 -0.01(-0.19%)
Aug 29, 2007 3.018 3.090 2.998 3.078 142,962 +0.06(+2.07%)
Aug 28, 2007 3.024 3.072 2.947 3.015 316,931 -0.04(-1.17%)
Aug 27, 2007 3.060 3.078 3.027 3.051 165,155 -0.01(-0.19%)
Aug 24, 2007 2.998 3.108 2.998 3.057 158,998 +0.02(+0.78%)
Aug 23, 2007 3.078 3.093 3.018 3.033 246,732 -0.04(-1.26%)
Aug 22, 2007 2.897 3.120 2.885 3.072 705,896 +0.20(+6.94%)
Aug 21, 2007 2.828 2.902 2.813 2.873 156,735 -0.02(-0.62%)
Aug 20, 2007 3.001 3.004 2.849 2.891 435,214 -0.07(-2.51%)
Aug 17, 2007 2.992 3.004 2.897 2.965 519,078 +0.06(+2.05%)
Aug 16, 2007 2.914 2.914 2.837 2.905 299,189 +0.05(+1.72%)
Aug 15, 2007 2.891 2.905 2.855 2.856 235,858 -0.01(-0.47%)
Aug 14, 2007 2.900 2.956 2.867 2.870 224,798 -0.03(-1.13%)
Aug 13, 2007 2.905 2.911 2.885 2.902 478,730 -0.00(-0.10%)
Aug 10, 2007 2.828 2.959 2.816 2.905 611,561 +0.02(+0.72%)
Aug 09, 2007 2.852 2.926 2.849 2.885 415,957 -0.04(-1.32%)
Aug 08, 2007 2.914 2.986 2.855 2.923 1,132,180 +0.03(+0.92%)
Aug 07, 2007 2.932 2.932 2.803 2.897 981,786 -0.05(-1.62%)
Aug 06, 2007 2.769 2.971 2.769 2.944 931,296 +0.17(+6.00%)
Aug 03, 2007 2.766 2.900 2.763 2.778 625,163 -0.14(-4.79%)
Aug 02, 2007 2.917 2.968 2.864 2.917 275,355 +0.01(+0.20%)
Aug 01, 2007 2.968 2.971 2.870 2.911 325,818 -0.06(-2.10%)
Jul 31, 2007 3.027 3.027 2.966 2.974 639,988 -0.03(-0.99%)
Jul 30, 2007 2.932 3.021 2.873 3.004 498,317 +0.10(+3.59%)
Jul 27, 2007 2.998 3.004 2.891 2.900 562,793 -0.03(-0.91%)
Jul 26, 2007 2.983 2.992 2.795 2.926 1,146,266 -0.04(-1.30%)
Jul 25, 2007 2.977 3.010 2.938 2.965 958,486 -0.00(-0.10%)
Jul 24, 2007 2.980 3.057 2.917 2.968 1,375,180 -0.04(-1.19%)
Jul 23, 2007 3.099 3.123 2.974 3.004 1,027,114 -0.09(-2.88%)
Jul 20, 2007 3.123 3.147 3.066 3.093 1,082,100 -0.05(-1.57%)
Jul 19, 2007 3.271 3.283 3.123 3.142 940,715 -0.08(-2.62%)
Jul 18, 2007 3.346 3.346 3.170 3.227 826,534 -0.34(-9.51%)
Jul 17, 2007 3.554 3.569 3.450 3.566 601,059 +0.04(+1.01%)
Jul 16, 2007 3.679 3.682 3.482 3.530 879,169 -0.14(-3.89%)
Jul 13, 2007 3.705 3.708 3.613 3.673 533,834 -0.03(-0.72%)
Jul 12, 2007 3.613 3.702 3.569 3.699 545,926 +0.12(+3.49%)
Jul 11, 2007 3.420 3.586 3.393 3.575 580,288 +0.17(+4.98%)
Jul 10, 2007 3.426 3.476 3.360 3.405 249,934 -0.06(-1.63%)
Jul 09, 2007 3.360 3.557 3.360 3.462 406,101 +0.10(+3.01%)
Jul 06, 2007 3.343 3.390 3.322 3.360 593,924 +0.01(+0.44%)
Jul 05, 2007 3.417 3.417 3.340 3.346 557,728 -0.07(-2.09%)
Jul 03, 2007 3.560 3.560 3.387 3.417 227,892 -0.06(-1.63%)
Jul 02, 2007 3.468 3.521 3.447 3.473 362,777 +0.05(+1.48%)
Jun 29, 2007 3.554 3.601 3.363 3.423 575,180 -0.08(-2.21%)
Jun 28, 2007 3.515 3.622 3.411 3.500 675,121 -0.03(-0.84%)
Jun 27, 2007 3.557 3.699 3.462 3.530 546,682 -0.03(-0.75%)
Jun 26, 2007 3.610 3.691 3.542 3.557 381,658 +0.01(+0.42%)
Jun 25, 2007 3.497 3.589 3.491 3.542 644,387 +0.06(+1.71%)
Jun 22, 2007 3.578 3.679 3.465 3.482 514,562 -0.09(-2.42%)
Jun 21, 2007 3.732 3.768 3.560 3.569 491,784 -0.20(-5.21%)
Jun 20, 2007 3.943 3.943 3.765 3.765 243,790 -0.12(-3.21%)
Jun 19, 2007 3.925 4.030 3.869 3.890 116,346 -0.04(-0.98%)
Jun 18, 2007 3.940 4.030 3.896 3.928 179,900 +0.06(+1.46%)
Jun 15, 2007 3.920 3.920 3.777 3.872 260,267 +0.06(+1.48%)
Jun 14, 2007 3.798 3.821 3.688 3.815 284,814 +0.08(+2.07%)
Jun 13, 2007 3.676 3.831 3.640 3.738 122,735 -0.02(-0.47%)
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.