Skip to main content

Natl Beverage Corp (NQ: FIZZ )

43.98 -0.91 (-2.03%)
Streaming Delayed Price Updated: 1:12 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 28.79 29.05 25.90 26.48 1,430,394 -2.26(-7.86%)
Jul 30, 2020 28.37 29.16 28.30 28.74 1,558,233 -0.21(-0.74%)
Jul 29, 2020 28.44 29.15 28.38 28.96 434,493 +0.69(+2.42%)
Jul 28, 2020 27.99 28.81 27.79 28.27 383,011 -0.11(-0.39%)
Jul 27, 2020 27.87 28.72 27.80 28.38 540,865 +0.66(+2.38%)
Jul 24, 2020 27.66 27.74 27.19 27.72 301,581 -0.02(-0.07%)
Jul 23, 2020 27.53 28.38 27.53 27.74 296,245 +0.19(+0.69%)
Jul 22, 2020 27.33 27.57 27.07 27.55 454,892 +0.33(+1.20%)
Jul 21, 2020 27.53 27.67 27.17 27.23 487,506 -0.17(-0.62%)
Jul 20, 2020 27.82 27.89 27.36 27.39 342,955 -0.42(-1.50%)
Jul 17, 2020 27.81 28.41 27.73 27.81 433,115 +0.15(+0.54%)
Jul 16, 2020 27.56 27.90 27.31 27.66 348,660 +0.00(+0.00%)
Jul 15, 2020 28.07 28.29 27.62 27.66 404,601 -0.24(-0.87%)
Jul 14, 2020 27.21 27.92 27.03 27.91 376,161 +0.59(+2.18%)
Jul 13, 2020 28.05 28.19 27.29 27.31 344,055 -0.50(-1.80%)
Jul 10, 2020 27.23 27.84 27.05 27.81 362,624 +0.74(+2.73%)
Jul 09, 2020 28.04 28.30 26.80 27.07 836,064 -1.04(-3.71%)
Jul 08, 2020 27.23 28.15 27.09 28.12 559,811 +0.86(+3.15%)
Jul 07, 2020 26.50 27.59 26.16 27.26 808,452 +0.52(+1.96%)
Jul 06, 2020 26.66 27.51 26.46 26.73 891,696 +0.34(+1.30%)
Jul 02, 2020 28.35 28.43 25.41 26.39 2,230,494 +0.23(+0.87%)
Jul 01, 2020 25.33 26.45 25.06 26.16 904,757 +0.97(+3.87%)
Jun 30, 2020 25.25 25.56 24.93 25.19 584,720 -0.02(-0.10%)
Jun 29, 2020 25.59 25.92 24.95 25.22 419,579 -0.29(-1.13%)
Jun 26, 2020 25.44 25.83 25.05 25.50 562,468 +0.08(+0.32%)
Jun 25, 2020 25.04 25.50 24.60 25.42 574,400 +0.38(+1.50%)
Jun 24, 2020 26.52 26.52 24.79 25.05 569,120 -1.48(-5.59%)
Jun 23, 2020 26.34 26.92 26.27 26.53 555,860 +0.42(+1.60%)
Jun 22, 2020 26.41 26.46 25.85 26.11 363,836 -0.35(-1.33%)
Jun 19, 2020 26.05 27.04 26.02 26.46 705,871 +0.60(+2.33%)
Jun 18, 2020 26.18 26.40 25.58 25.86 493,884 -0.29(-1.11%)
Jun 17, 2020 24.33 26.34 24.32 26.15 1,114,859 +1.95(+8.07%)
Jun 16, 2020 24.36 24.65 23.82 24.20 409,545 +0.02(+0.10%)
Jun 15, 2020 23.08 24.77 22.94 24.17 761,454 +0.63(+2.67%)
Jun 12, 2020 23.35 23.58 22.77 23.54 457,338 +0.64(+2.79%)
Jun 11, 2020 23.32 23.53 22.88 22.90 681,642 -1.04(-4.34%)
Jun 10, 2020 24.08 24.34 23.73 23.94 375,485 -0.18(-0.74%)
Jun 09, 2020 24.24 24.45 23.85 24.12 468,413 -0.30(-1.22%)
Jun 08, 2020 24.34 24.62 23.92 24.42 485,716 +0.36(+1.51%)
Jun 05, 2020 23.65 24.13 23.39 24.06 438,444 +0.67(+2.88%)
Jun 04, 2020 23.40 23.72 23.25 23.38 377,776 -0.28(-1.17%)
Jun 03, 2020 23.47 23.86 23.37 23.66 812,643 +0.33(+1.42%)
Jun 02, 2020 23.99 24.04 23.28 23.33 495,812 -0.68(-2.82%)
Jun 01, 2020 23.60 24.24 23.37 24.01 757,968 +0.48(+2.05%)
May 29, 2020 23.23 23.69 22.60 23.52 740,268 +0.14(+0.58%)
May 28, 2020 24.41 24.54 23.28 23.39 592,614 -0.87(-3.59%)
May 27, 2020 23.78 24.27 23.36 24.26 444,383 +0.78(+3.34%)
May 26, 2020 23.36 23.74 23.23 23.47 669,909 +0.62(+2.69%)
May 22, 2020 22.71 23.11 22.56 22.86 267,911 +0.19(+0.86%)
May 21, 2020 22.96 23.09 22.42 22.66 432,105 -0.05(-0.22%)
May 20, 2020 21.97 22.78 21.97 22.71 440,108 +0.95(+4.38%)
May 19, 2020 21.81 22.36 21.56 21.76 384,566 +0.03(+0.15%)
May 18, 2020 22.00 22.51 21.56 21.73 568,073 +0.02(+0.10%)
May 15, 2020 20.84 22.36 20.65 21.71 1,522,443 +1.18(+5.75%)
May 14, 2020 20.60 20.79 20.16 20.53 504,114 -0.36(-1.72%)
May 13, 2020 20.94 21.44 20.75 20.88 415,998 -0.06(-0.28%)
May 12, 2020 21.79 21.88 20.89 20.94 498,898 -0.73(-3.35%)
May 11, 2020 21.38 22.11 21.12 21.67 567,356 +0.21(+0.98%)
May 08, 2020 20.97 21.63 20.97 21.46 566,586 +0.78(+3.77%)
May 07, 2020 21.57 21.73 20.59 20.68 398,642 -0.65(-3.06%)
May 06, 2020 20.96 21.51 20.63 21.33 417,120 +0.57(+2.74%)
May 05, 2020 20.69 21.19 20.69 20.76 278,698 +0.10(+0.48%)
May 04, 2020 20.69 20.85 20.29 20.66 325,248 -0.01(-0.04%)
May 01, 2020 20.58 21.01 20.31 20.67 482,531 -0.07(-0.32%)
Apr 30, 2020 20.87 21.24 20.32 20.74 631,994 -0.54(-2.52%)
Apr 29, 2020 21.72 21.87 21.16 21.27 772,289 -0.20(-0.92%)
Apr 28, 2020 22.09 22.49 21.44 21.47 661,099 -0.21(-0.99%)
Apr 27, 2020 21.41 21.90 20.86 21.69 1,074,770 +0.47(+2.24%)
Apr 24, 2020 20.46 21.31 20.26 21.21 742,690 +0.91(+4.49%)
Apr 23, 2020 19.96 20.62 19.81 20.30 710,379 +0.39(+1.97%)
Apr 22, 2020 20.39 20.64 19.80 19.91 299,845 -0.21(-1.05%)
Apr 21, 2020 20.30 20.54 19.90 20.12 396,891 -0.35(-1.69%)
Apr 20, 2020 20.80 21.30 20.44 20.46 408,261 -0.43(-2.04%)
Apr 17, 2020 21.81 21.92 20.79 20.89 348,817 -0.57(-2.65%)
Apr 16, 2020 21.45 21.82 20.84 21.46 579,562 +0.05(+0.23%)
Apr 15, 2020 21.47 21.75 20.71 21.41 543,625 -0.17(-0.77%)
Apr 14, 2020 21.05 21.69 20.55 21.57 532,622 +1.04(+5.04%)
Apr 13, 2020 21.24 21.54 20.08 20.54 867,022 -0.66(-3.12%)
Apr 09, 2020 20.38 21.38 20.27 21.20 843,702 +1.12(+5.57%)
Apr 08, 2020 19.18 20.40 18.73 20.08 981,311 +0.95(+4.99%)
Apr 07, 2020 18.16 19.19 18.16 19.13 1,139,037 +1.10(+6.12%)
Apr 06, 2020 17.84 18.16 17.30 18.02 610,578 +0.57(+3.26%)
Apr 03, 2020 16.76 17.56 16.57 17.45 853,149 +0.58(+3.42%)
Apr 02, 2020 16.93 17.47 16.37 16.88 825,510 -0.15(-0.90%)
Apr 01, 2020 17.38 17.60 16.77 17.03 802,268 -0.58(-3.28%)
Mar 31, 2020 17.81 19.03 17.07 17.61 1,523,528 -0.02(-0.14%)
Mar 30, 2020 17.78 18.14 16.99 17.63 1,253,691 +1.04(+6.27%)
Mar 27, 2020 15.54 16.75 15.50 16.59 613,095 +0.71(+4.47%)
Mar 26, 2020 15.86 16.46 15.79 15.88 801,769 +0.12(+0.76%)
Mar 25, 2020 16.86 17.05 15.67 15.76 1,095,217 -0.99(-5.94%)
Mar 24, 2020 15.83 16.99 15.76 16.76 688,125 +1.40(+9.08%)
Mar 23, 2020 17.02 17.23 15.18 15.36 853,404 -1.48(-8.80%)
Mar 20, 2020 17.33 18.35 16.62 16.84 1,247,265 -0.41(-2.39%)
Mar 19, 2020 16.97 18.47 16.35 17.26 1,290,063 +0.23(+1.33%)
Mar 18, 2020 15.72 17.41 15.61 17.03 1,041,419 +0.59(+3.62%)
Mar 17, 2020 16.55 17.36 15.89 16.43 1,124,391 +0.05(+0.30%)
Mar 16, 2020 15.25 18.47 14.94 16.39 1,291,378 -0.20(-1.22%)
Mar 13, 2020 16.67 17.28 15.90 16.59 787,261 +0.54(+3.34%)
Mar 12, 2020 16.18 18.30 15.73 16.05 1,222,458 -1.09(-6.38%)
Mar 11, 2020 18.68 18.85 17.12 17.14 1,107,457 -1.94(-10.17%)
Mar 10, 2020 18.16 19.15 16.80 19.08 1,399,560 +0.99(+5.48%)
Mar 09, 2020 17.53 18.15 14.74 18.09 2,064,578 -0.54(-2.92%)
Mar 06, 2020 18.51 19.41 17.49 18.64 3,401,940 +1.20(+6.86%)
Mar 05, 2020 17.49 17.74 17.16 17.44 847,101 -0.39(-2.20%)
Mar 04, 2020 17.74 18.00 17.36 17.83 1,090,975 +0.35(+2.01%)
Mar 03, 2020 18.06 18.36 17.39 17.48 693,270 -0.75(-4.10%)
Mar 02, 2020 17.45 18.25 17.12 18.23 651,077 +0.77(+4.42%)
Feb 28, 2020 17.61 19.34 17.03 17.46 1,520,747 -0.74(-4.06%)
Feb 27, 2020 17.76 18.49 17.63 18.20 853,929 +0.03(+0.17%)
Feb 26, 2020 17.78 18.18 17.65 18.17 1,242,241 +0.55(+3.10%)
Feb 25, 2020 18.26 18.47 17.35 17.62 587,881 -0.58(-3.20%)
Feb 24, 2020 18.41 18.59 18.20 18.20 452,772 -0.82(-4.30%)
Feb 21, 2020 18.78 19.25 18.69 19.02 636,349 +0.25(+1.32%)
Feb 20, 2020 18.61 19.05 18.47 18.77 518,248 +0.18(+0.95%)
Feb 19, 2020 18.01 18.73 17.46 18.59 784,234 +0.56(+3.11%)
Feb 18, 2020 18.37 18.51 17.76 18.03 491,534 -0.38(-2.04%)
Feb 14, 2020 17.96 18.64 17.75 18.41 557,623 +0.50(+2.81%)
Feb 13, 2020 17.79 18.12 17.66 17.90 346,392 +0.05(+0.25%)
Feb 12, 2020 18.04 18.52 17.60 17.86 734,428 -0.07(-0.37%)
Feb 11, 2020 17.69 18.01 17.49 17.92 421,265 +0.30(+1.71%)
Feb 10, 2020 17.68 17.85 17.49 17.62 360,180 -0.07(-0.37%)
Feb 07, 2020 17.88 17.95 17.64 17.69 298,190 -0.28(-1.56%)
Feb 06, 2020 17.96 18.22 17.80 17.97 359,475 +0.04(+0.21%)
Feb 05, 2020 18.08 18.34 17.55 17.93 510,998 -0.01(-0.07%)
Feb 04, 2020 17.76 18.18 17.63 17.95 616,527 +0.38(+2.16%)
Feb 03, 2020 17.80 17.99 17.39 17.57 517,788 -0.15(-0.84%)
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%)
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.