Skip to main content

Natl Beverage Corp (NQ: FIZZ )

44.05 -0.84 (-1.86%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 18.07 18.21 17.62 17.71 501,909 -0.45(-2.50%)
Jan 30, 2020 18.42 18.65 17.94 18.17 428,902 -0.33(-1.76%)
Jan 29, 2020 19.06 19.12 18.38 18.49 448,799 -0.51(-2.67%)
Jan 28, 2020 18.91 19.14 18.82 19.00 453,840 +0.17(+0.92%)
Jan 27, 2020 18.53 18.92 18.44 18.83 535,810 -0.08(-0.41%)
Jan 24, 2020 18.92 18.92 18.55 18.91 358,749 -0.00(-0.02%)
Jan 23, 2020 18.79 18.92 18.48 18.91 510,378 +0.08(+0.42%)
Jan 22, 2020 18.55 18.99 18.48 18.83 637,047 +0.29(+1.58%)
Jan 21, 2020 18.89 19.21 18.52 18.54 999,856 -0.39(-2.07%)
Jan 17, 2020 19.14 19.21 18.89 18.93 451,767 -0.11(-0.56%)
Jan 16, 2020 19.54 19.89 18.95 19.04 609,188 -0.40(-2.06%)
Jan 15, 2020 19.41 19.67 19.24 19.44 419,271 +0.00(+0.00%)
Jan 14, 2020 19.02 19.49 19.02 19.44 401,673 +0.34(+1.77%)
Jan 13, 2020 19.15 19.37 18.89 19.10 481,375 -0.02(-0.11%)
Jan 10, 2020 19.21 19.51 19.09 19.12 498,276 -0.04(-0.19%)
Jan 09, 2020 19.40 19.46 19.03 19.16 725,441 -0.19(-1.00%)
Jan 08, 2020 19.20 19.63 19.04 19.35 932,614 +0.19(+0.99%)
Jan 07, 2020 19.92 19.95 19.00 19.16 1,496,701 -0.78(-3.93%)
Jan 06, 2020 19.70 20.22 19.42 19.95 1,016,452 +0.06(+0.31%)
Jan 03, 2020 19.85 20.09 19.66 19.89 1,250,414 -0.18(-0.88%)
Jan 02, 2020 21.20 21.24 19.94 20.06 1,203,321 -1.00(-4.74%)
Dec 31, 2019 20.94 21.32 20.91 21.06 938,900 +0.10(+0.49%)
Dec 30, 2019 21.36 21.53 20.89 20.96 985,971 -0.38(-1.78%)
Dec 27, 2019 21.33 21.66 21.20 21.34 740,510 +0.08(+0.37%)
Dec 26, 2019 21.77 21.83 21.20 21.26 821,942 -0.34(-1.57%)
Dec 24, 2019 21.90 21.92 21.50 21.60 431,177 -0.32(-1.45%)
Dec 23, 2019 21.65 21.96 21.42 21.92 820,876 +0.27(+1.24%)
Dec 20, 2019 20.88 21.73 20.73 21.65 1,878,528 +0.83(+4.01%)
Dec 19, 2019 21.04 21.25 20.74 20.81 975,739 -0.26(-1.21%)
Dec 18, 2019 21.29 21.39 20.98 21.07 780,995 -0.11(-0.51%)
Dec 17, 2019 21.35 21.40 21.06 21.18 1,420,651 -0.21(-0.97%)
Dec 16, 2019 21.56 21.79 21.34 21.38 1,646,467 -0.08(-0.38%)
Dec 13, 2019 22.43 22.61 21.36 21.47 1,348,034 -1.03(-4.57%)
Dec 12, 2019 22.42 22.75 22.33 22.49 849,554 +0.08(+0.35%)
Dec 11, 2019 23.13 23.26 22.31 22.42 1,292,378 -0.62(-2.67%)
Dec 10, 2019 22.91 23.98 22.76 23.03 1,933,614 +0.27(+1.20%)
Dec 09, 2019 22.39 23.10 22.06 22.76 2,462,192 +0.44(+1.98%)
Dec 06, 2019 22.70 23.94 21.06 22.32 5,531,423 +2.40(+12.06%)
Dec 05, 2019 20.48 20.55 19.44 19.91 1,147,375 -0.53(-2.60%)
Dec 04, 2019 20.22 20.57 20.15 20.45 763,079 +0.27(+1.35%)
Dec 03, 2019 20.10 20.20 19.67 20.17 891,597 -0.13(-0.65%)
Dec 02, 2019 20.46 20.52 20.13 20.31 697,518 -0.19(-0.91%)
Nov 29, 2019 20.36 20.55 20.05 20.49 288,501 +0.10(+0.49%)
Nov 27, 2019 20.24 20.72 19.99 20.39 1,263,252 +0.26(+1.29%)
Nov 26, 2019 19.14 20.27 18.94 20.13 1,552,521 +1.11(+5.81%)
Nov 25, 2019 18.90 19.12 18.81 19.03 775,363 +0.25(+1.32%)
Nov 22, 2019 18.58 18.84 18.19 18.78 859,932 +0.32(+1.74%)
Nov 21, 2019 18.44 18.52 17.95 18.46 1,052,954 +0.02(+0.09%)
Nov 20, 2019 18.16 18.56 18.15 18.44 992,676 +0.07(+0.38%)
Nov 19, 2019 17.91 18.37 17.77 18.37 1,235,260 +0.50(+2.82%)
Nov 18, 2019 17.73 18.18 17.61 17.87 963,269 -0.05(-0.28%)
Nov 15, 2019 17.83 17.94 17.44 17.92 703,448 +0.20(+1.14%)
Nov 14, 2019 17.79 18.30 17.67 17.71 1,438,271 -0.16(-0.90%)
Nov 13, 2019 17.07 17.88 17.02 17.88 1,889,222 +0.58(+3.37%)
Nov 12, 2019 16.60 17.30 16.51 17.29 5,195,018 +0.73(+4.44%)
Nov 11, 2019 16.83 16.86 16.26 16.56 1,883,198 -0.38(-2.24%)
Nov 08, 2019 16.56 17.15 16.24 16.94 1,378,556 +0.39(+2.34%)
Nov 07, 2019 18.40 18.40 16.23 16.55 3,033,586 -2.00(-10.77%)
Nov 06, 2019 18.89 19.00 18.52 18.55 733,088 -0.29(-1.53%)
Nov 05, 2019 18.85 19.05 18.62 18.84 792,230 -0.02(-0.09%)
Nov 04, 2019 18.53 19.04 18.42 18.85 585,245 +0.32(+1.74%)
Nov 01, 2019 18.14 18.56 17.97 18.53 697,393 +0.38(+2.12%)
Oct 31, 2019 18.25 18.30 17.81 18.15 816,032 -0.01(-0.07%)
Oct 30, 2019 17.86 18.31 17.55 18.16 1,785,733 +0.32(+1.81%)
Oct 29, 2019 20.91 20.91 17.73 17.84 3,058,740 -3.09(-14.77%)
Oct 28, 2019 20.72 21.10 20.67 20.93 918,320 +0.33(+1.62%)
Oct 25, 2019 20.41 20.81 20.25 20.60 670,504 +0.06(+0.30%)
Oct 24, 2019 20.56 20.72 20.05 20.53 741,968 -0.06(-0.28%)
Oct 23, 2019 20.38 20.90 20.30 20.59 889,584 +0.24(+1.20%)
Oct 22, 2019 19.70 20.45 19.39 20.35 888,014 +0.59(+2.99%)
Oct 21, 2019 20.05 20.17 19.31 19.76 688,251 -0.15(-0.75%)
Oct 18, 2019 20.32 20.35 19.72 19.91 1,344,885 -0.40(-1.95%)
Oct 17, 2019 20.20 20.40 20.03 20.30 801,485 +0.34(+1.70%)
Oct 16, 2019 20.29 20.62 19.95 19.96 896,986 -0.26(-1.27%)
Oct 15, 2019 19.91 20.48 19.57 20.22 1,194,840 +0.35(+1.75%)
Oct 14, 2019 20.27 20.44 19.55 19.87 1,603,628 -0.39(-1.94%)
Oct 11, 2019 19.98 20.64 19.87 20.27 1,502,580 +0.43(+2.19%)
Oct 10, 2019 19.16 19.88 19.16 19.83 792,702 +0.57(+2.98%)
Oct 09, 2019 19.13 19.37 18.60 19.26 863,548 +0.33(+1.77%)
Oct 08, 2019 19.42 19.42 18.87 18.92 756,602 -0.54(-2.78%)
Oct 07, 2019 20.13 20.35 19.12 19.46 1,360,691 -0.69(-3.40%)
Oct 04, 2019 19.26 20.23 19.14 20.15 1,606,014 +0.81(+4.18%)
Oct 03, 2019 19.16 20.03 19.08 19.34 1,503,294 +0.28(+1.50%)
Oct 02, 2019 18.87 19.19 18.60 19.06 1,184,802 +0.04(+0.22%)
Oct 01, 2019 18.40 19.04 18.27 19.01 818,425 +0.70(+3.83%)
Sep 30, 2019 18.02 18.43 17.96 18.31 630,204 +0.33(+1.84%)
Sep 27, 2019 18.13 18.23 17.73 17.98 483,499 -0.02(-0.09%)
Sep 26, 2019 18.28 18.35 17.94 18.00 456,951 -0.19(-1.07%)
Sep 25, 2019 18.07 18.37 17.96 18.19 560,823 +0.22(+1.24%)
Sep 24, 2019 18.44 18.59 17.86 17.97 707,142 -0.38(-2.07%)
Sep 23, 2019 18.48 18.94 17.85 18.35 724,406 -0.24(-1.31%)
Sep 20, 2019 19.08 19.30 18.56 18.59 1,104,589 -0.47(-2.49%)
Sep 19, 2019 19.53 19.95 19.02 19.07 1,219,912 -0.38(-1.95%)
Sep 18, 2019 19.13 19.51 18.97 19.45 894,501 +0.33(+1.75%)
Sep 17, 2019 18.65 19.16 18.37 19.11 730,273 +0.33(+1.74%)
Sep 16, 2019 19.26 19.50 18.58 18.79 870,258 -0.42(-2.19%)
Sep 13, 2019 19.39 19.95 19.11 19.21 932,844 -0.22(-1.15%)
Sep 12, 2019 19.35 19.87 19.17 19.43 1,571,806 +0.08(+0.41%)
Sep 11, 2019 18.70 19.37 18.37 19.35 1,300,886 +0.55(+2.92%)
Sep 10, 2019 18.28 18.87 17.63 18.80 1,366,318 +0.51(+2.80%)
Sep 09, 2019 16.87 18.38 16.67 18.29 1,346,794 +1.51(+8.98%)
Sep 06, 2019 16.59 17.33 15.80 16.79 2,121,247 +0.00(+0.02%)
Sep 05, 2019 16.86 17.49 16.62 16.78 1,295,506 +0.03(+0.17%)
Sep 04, 2019 17.18 17.21 16.33 16.75 989,472 -0.39(-2.26%)
Sep 03, 2019 16.74 17.15 16.27 17.14 1,100,819 +0.26(+1.52%)
Aug 30, 2019 16.73 17.16 16.73 16.88 869,621 +0.31(+1.87%)
Aug 29, 2019 16.67 17.12 16.49 16.57 515,576 +0.00(+0.00%)
Aug 28, 2019 16.50 17.00 16.43 16.57 672,244 +0.11(+0.65%)
Aug 27, 2019 16.78 16.89 16.40 16.47 758,118 -0.36(-2.13%)
Aug 26, 2019 16.73 16.84 16.41 16.83 479,510 +0.27(+1.62%)
Aug 23, 2019 16.98 17.07 16.51 16.56 647,250 -0.42(-2.46%)
Aug 22, 2019 17.07 17.34 16.93 16.98 798,252 -0.09(-0.51%)
Aug 21, 2019 18.03 18.03 16.92 17.06 1,128,243 -0.80(-4.51%)
Aug 20, 2019 17.93 18.07 17.44 17.87 509,215 -0.04(-0.21%)
Aug 19, 2019 17.65 18.21 17.57 17.90 657,446 +0.28(+1.59%)
Aug 16, 2019 17.14 17.87 17.13 17.62 946,410 +0.54(+3.17%)
Aug 15, 2019 17.02 17.32 16.95 17.08 1,151,427 +0.17(+0.98%)
Aug 14, 2019 17.82 17.83 16.69 16.92 1,206,458 -1.06(-5.90%)
Aug 13, 2019 17.95 18.39 17.81 17.98 439,558 -0.07(-0.41%)
Aug 12, 2019 17.95 18.25 17.41 18.05 528,492 +0.04(+0.21%)
Aug 09, 2019 18.42 18.46 17.96 18.02 760,616 -0.37(-2.00%)
Aug 08, 2019 17.81 18.41 17.69 18.38 957,889 +0.67(+3.80%)
Aug 07, 2019 18.02 18.28 17.21 17.71 1,382,022 -0.38(-2.10%)
Aug 06, 2019 18.46 18.64 17.91 18.09 7,326,570 -0.21(-1.13%)
Aug 05, 2019 18.85 18.99 18.07 18.30 1,978,600 -0.81(-4.24%)
Aug 02, 2019 19.36 19.39 18.70 19.11 3,344,773 +1.34(+7.53%)
Aug 01, 2019 18.04 18.15 17.55 17.77 709,901 -0.20(-1.13%)
Jul 31, 2019 17.86 18.23 17.68 17.97 698,531 +0.13(+0.72%)
Jul 30, 2019 17.43 17.98 17.21 17.84 766,182 +0.38(+2.17%)
Jul 29, 2019 17.64 17.65 17.14 17.46 434,362 -0.13(-0.73%)
Jul 26, 2019 16.93 17.67 16.88 17.59 650,157 +0.73(+4.36%)
Jul 25, 2019 17.26 17.33 16.83 16.86 686,056 -0.37(-2.13%)
Jul 24, 2019 17.18 17.33 16.93 17.22 741,678 +0.04(+0.24%)
Jul 23, 2019 17.18 17.47 16.98 17.18 701,610 +0.15(+0.90%)
Jul 22, 2019 17.35 17.37 16.77 17.03 844,686 -0.33(-1.93%)
Jul 19, 2019 17.46 17.84 17.21 17.36 1,050,086 -0.13(-0.73%)
Jul 18, 2019 17.50 17.61 17.20 17.49 2,294,604 -0.01(-0.07%)
Jul 17, 2019 17.72 17.72 17.39 17.50 588,901 -0.13(-0.75%)
Jul 16, 2019 17.30 17.81 17.17 17.64 1,218,366 +0.36(+2.05%)
Jul 15, 2019 17.40 17.72 16.99 17.28 1,038,594 -0.12(-0.71%)
Jul 12, 2019 17.30 17.57 17.07 17.40 805,429 +0.15(+0.86%)
Jul 11, 2019 17.51 17.66 17.14 17.26 818,602 -0.23(-1.30%)
Jul 10, 2019 17.59 17.84 17.37 17.48 922,205 -0.14(-0.77%)
Jul 09, 2019 18.53 18.54 17.60 17.62 1,237,384 -0.46(-2.56%)
Jul 08, 2019 18.79 18.94 17.98 18.08 2,264,952 -0.69(-3.67%)
Jul 05, 2019 18.72 18.89 18.19 18.77 803,491 -0.04(-0.20%)
Jul 03, 2019 18.44 18.97 18.34 18.81 447,891 +0.44(+2.38%)
Jul 02, 2019 18.65 18.84 18.18 18.37 1,258,122 -0.28(-1.53%)
Jul 01, 2019 18.50 19.07 18.30 18.66 1,186,132 +0.23(+1.25%)
Jun 28, 2019 18.34 19.12 18.10 18.42 2,157,824 +0.24(+1.29%)
Jun 27, 2019 17.25 18.48 16.53 18.19 3,061,945 +0.76(+4.36%)
Jun 26, 2019 17.67 17.92 17.16 17.43 1,415,843 -0.39(-2.18%)
Jun 25, 2019 18.30 18.30 17.69 17.82 1,478,182 -0.41(-2.26%)
Jun 24, 2019 18.12 18.81 18.07 18.23 1,835,686 +0.10(+0.57%)
Jun 21, 2019 17.74 18.30 17.56 18.13 1,233,700 +0.28(+1.55%)
Jun 20, 2019 18.25 18.59 17.69 17.85 1,384,120 -0.32(-1.77%)
Jun 19, 2019 18.23 18.29 17.28 18.17 1,557,274 -0.05(-0.29%)
Jun 18, 2019 18.61 18.83 18.15 18.23 790,510 -0.36(-1.91%)
Jun 17, 2019 18.42 18.85 18.29 18.58 785,978 +0.17(+0.94%)
Jun 14, 2019 18.74 18.89 18.08 18.41 799,615 -0.30(-1.59%)
Jun 13, 2019 18.84 19.14 18.47 18.70 1,044,846 -0.06(-0.33%)
Jun 12, 2019 18.14 18.94 18.04 18.77 1,747,711 +0.13(+0.69%)
Jun 11, 2019 19.72 19.79 17.54 18.64 5,836,779 -0.95(-4.83%)
Jun 10, 2019 20.00 20.53 19.49 19.58 1,026,582 -0.39(-1.94%)
Jun 07, 2019 20.28 20.60 19.96 19.97 798,404 -0.19(-0.94%)
Jun 06, 2019 19.92 20.17 19.71 20.16 629,845 +0.16(+0.80%)
Jun 05, 2019 20.53 20.76 19.94 20.00 968,383 -0.46(-2.26%)
Jun 04, 2019 19.79 20.61 19.64 20.46 1,407,169 +1.09(+5.60%)
Jun 03, 2019 18.72 19.40 18.60 19.38 1,190,594 +0.74(+3.96%)
May 31, 2019 18.61 19.09 18.41 18.64 815,361 -0.25(-1.33%)
May 30, 2019 19.49 20.48 18.66 18.89 999,735 -0.68(-3.48%)
May 29, 2019 19.37 19.81 19.07 19.57 940,012 +0.06(+0.32%)
May 28, 2019 20.85 21.19 19.28 19.51 1,937,035 -1.52(-7.24%)
May 24, 2019 21.12 21.24 20.66 21.03 472,841 +0.03(+0.16%)
May 23, 2019 21.30 21.48 20.87 21.00 519,435 -0.48(-2.25%)
May 22, 2019 21.74 21.89 21.46 21.48 591,953 -0.19(-0.89%)
May 21, 2019 21.78 22.20 21.52 21.68 794,524 -0.06(-0.27%)
May 20, 2019 21.57 21.96 21.21 21.74 553,995 +0.05(+0.23%)
May 17, 2019 21.77 22.17 21.66 21.69 913,950 -0.12(-0.57%)
May 16, 2019 21.63 22.24 21.55 21.81 847,791 +0.17(+0.80%)
May 15, 2019 21.32 21.73 20.98 21.64 951,155 +0.18(+0.85%)
May 14, 2019 22.09 22.16 20.69 21.45 1,834,594 -1.07(-4.73%)
May 13, 2019 22.77 22.82 22.34 22.52 455,471 -0.55(-2.40%)
May 10, 2019 22.71 23.29 22.46 23.07 427,301 +0.32(+1.42%)
May 09, 2019 23.15 23.28 22.33 22.75 577,390 -0.58(-2.48%)
May 08, 2019 23.91 24.06 23.26 23.33 520,709 -0.66(-2.77%)
May 07, 2019 23.82 24.06 23.51 23.99 498,511 +0.15(+0.62%)
May 06, 2019 23.49 24.02 23.45 23.84 656,542 +0.21(+0.87%)
May 03, 2019 23.58 23.96 23.50 23.64 1,010,844 +0.21(+0.90%)
May 02, 2019 22.76 23.66 22.74 23.43 663,320 +0.67(+2.96%)
May 01, 2019 23.06 23.28 22.73 22.75 1,415,761 -0.36(-1.57%)
Apr 30, 2019 23.26 23.42 22.98 23.12 585,550 -0.14(-0.62%)
Apr 29, 2019 23.74 23.75 23.03 23.26 722,607 -0.47(-2.00%)
Apr 26, 2019 23.23 23.94 23.23 23.74 555,685 +0.63(+2.73%)
Apr 25, 2019 23.32 23.40 22.81 23.11 486,493 -0.32(-1.36%)
Apr 24, 2019 22.98 23.62 22.98 23.42 741,230 +0.51(+2.23%)
Apr 23, 2019 22.52 23.15 22.51 22.91 666,527 +0.57(+2.57%)
Apr 22, 2019 22.44 22.78 22.07 22.34 781,438 -0.11(-0.48%)
Apr 18, 2019 22.17 22.54 22.17 22.45 554,474 +0.24(+1.08%)
Apr 17, 2019 22.17 22.33 22.01 22.21 659,197 +0.17(+0.79%)
Apr 16, 2019 21.99 22.40 21.93 22.03 956,126 +0.02(+0.11%)
Apr 15, 2019 22.01 22.21 21.53 22.01 1,045,047 +0.09(+0.41%)
Apr 12, 2019 22.45 22.71 21.70 21.92 844,187 -0.47(-2.08%)
Apr 11, 2019 23.18 23.47 22.14 22.38 828,143 -0.64(-2.80%)
Apr 10, 2019 23.12 23.18 22.50 23.03 989,273 +0.02(+0.11%)
Apr 09, 2019 23.76 23.98 22.87 23.00 1,034,607 -0.90(-3.78%)
Apr 08, 2019 23.90 23.99 23.77 23.91 539,686 +0.01(+0.03%)
Apr 05, 2019 23.74 24.11 23.43 23.90 450,798 +0.16(+0.68%)
Apr 04, 2019 23.40 23.77 23.18 23.74 659,357 +0.34(+1.46%)
Apr 03, 2019 23.78 23.90 23.08 23.39 816,051 -0.38(-1.61%)
Apr 02, 2019 23.82 24.26 23.45 23.78 559,818 +0.01(+0.03%)
Apr 01, 2019 23.89 24.17 23.68 23.77 877,530 -0.06(-0.26%)
Mar 29, 2019 23.25 23.96 22.26 23.83 1,849,702 +0.51(+2.18%)
Mar 28, 2019 24.09 24.36 23.25 23.32 956,440 -0.78(-3.22%)
Mar 27, 2019 24.06 24.44 24.01 24.10 702,988 +0.01(+0.05%)
Mar 26, 2019 23.82 24.23 23.57 24.09 594,961 +0.38(+1.62%)
Mar 25, 2019 23.40 23.92 23.40 23.70 782,083 +0.30(+1.29%)
Mar 22, 2019 23.51 23.74 23.27 23.40 514,505 -0.18(-0.77%)
Mar 21, 2019 23.56 23.80 23.34 23.58 784,716 +0.00(+0.02%)
Mar 20, 2019 23.74 23.93 23.26 23.58 901,630 -0.24(-1.02%)
Mar 19, 2019 24.77 24.84 23.78 23.82 883,734 -0.94(-3.78%)
Mar 18, 2019 24.63 24.79 24.49 24.76 1,007,528 +0.57(+2.35%)
Mar 15, 2019 24.31 24.77 24.13 24.19 1,119,849 -0.02(-0.09%)
Mar 14, 2019 24.77 24.96 24.05 24.21 1,012,239 -0.47(-1.91%)
Mar 13, 2019 24.32 24.90 24.06 24.68 1,243,685 +0.30(+1.22%)
Mar 12, 2019 24.51 24.71 23.60 24.39 1,758,949 -0.12(-0.49%)
Mar 11, 2019 24.03 25.18 23.65 24.51 2,978,459 +0.45(+1.87%)
Mar 08, 2019 22.83 24.29 20.86 24.06 13,116,753 -4.13(-14.65%)
Mar 07, 2019 27.84 28.94 27.51 28.18 1,111,015 +0.31(+1.11%)
Mar 06, 2019 27.72 28.19 27.11 27.87 1,120,806 +0.25(+0.90%)
Mar 05, 2019 28.10 28.43 27.29 27.63 678,619 -0.48(-1.70%)
Mar 04, 2019 27.92 28.27 27.51 28.11 974,286 +0.18(+0.64%)
Mar 01, 2019 28.37 28.49 27.36 27.93 894,571 -0.39(-1.37%)
Feb 28, 2019 28.42 28.74 28.25 28.32 668,453 +0.04(+0.13%)
Feb 27, 2019 28.23 28.31 27.48 28.28 2,190,792 +0.04(+0.13%)
Feb 26, 2019 29.62 29.83 28.21 28.24 1,229,032 -1.39(-4.68%)
Feb 25, 2019 30.34 30.53 29.36 29.63 566,908 -0.64(-2.10%)
Feb 22, 2019 30.15 30.31 29.86 30.26 520,319 +0.05(+0.18%)
Feb 21, 2019 30.21 30.77 30.13 30.21 451,181 +0.06(+0.21%)
Feb 20, 2019 29.81 30.57 29.72 30.15 795,870 +0.34(+1.14%)
Feb 19, 2019 30.65 30.76 29.70 29.81 919,173 -1.19(-3.85%)
Feb 15, 2019 30.59 31.29 30.48 31.00 597,107 +0.62(+2.04%)
Feb 14, 2019 30.49 30.96 30.30 30.38 397,368 -0.35(-1.13%)
Feb 13, 2019 30.85 31.03 30.38 30.73 411,287 -0.06(-0.20%)
Feb 12, 2019 30.28 30.82 29.93 30.79 473,895 +0.54(+1.77%)
Feb 11, 2019 30.33 30.41 29.83 30.26 665,694 -0.03(-0.10%)
Feb 08, 2019 30.15 30.47 29.83 30.28 653,306 +0.07(+0.25%)
Feb 07, 2019 30.26 30.48 29.93 30.21 764,923 -0.07(-0.23%)
Feb 06, 2019 31.20 31.24 29.97 30.28 1,701,721 -0.90(-2.89%)
Feb 05, 2019 34.28 34.50 30.87 31.18 2,428,119 -3.54(-10.20%)
Feb 04, 2019 34.29 34.99 34.17 34.72 762,079 +0.43(+1.26%)
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.