NATIONAL BEVERAGE $15.93

down -0.03


23/5/2013 04:23 PM  |  NASDAQ : FIZZ  |  Industries : Manufacturing / Beverage Manufacturing
Type:

FIZZ historical data

Date Open High Low Close Volume
5/23/2013 15.98 15.98 15.18 15.93 858
5/22/2013 17.39 17.40 15.85 15.96 587
5/21/2013 15.82 17.51 15.82 17.39 1134
5/20/2013 15.68 15.89 15.63 15.84 818
5/17/2013 15.68 15.80 15.60 15.68 294
5/16/2013 15.45 15.80 15.25 15.66 496
5/15/2013 14.83 15.50 14.83 15.45 291
5/14/2013 14.85 14.90 14.68 14.84 188
5/13/2013 14.68 14.82 14.68 14.78 139
5/10/2013 14.65 14.80 14.51 14.67 100
5/9/2013 14.72 14.84 14.55 14.63 119
5/8/2013 14.62 14.78 14.50 14.78 163
5/7/2013 14.66 14.72 14.56 14.71 104
5/6/2013 14.71 14.71 14.50 14.68 67
5/3/2013 14.80 14.87 14.59 14.67 187
5/2/2013 14.54 14.86 14.54 14.65 227
5/1/2013 14.69 14.89 14.48 14.48 386
4/30/2013 14.59 14.73 14.57 14.73 257
4/29/2013 14.54 14.72 14.52 14.60 153
4/26/2013 14.48 14.72 14.45 14.57 202
4/25/2013 14.43 14.68 14.38 14.55 163
4/24/2013 14.39 14.45 14.31 14.42 73
4/23/2013 14.26 14.50 14.20 14.44 263
4/22/2013 14.22 14.40 14.01 14.20 134
4/19/2013 13.93 14.20 13.93 14.13 205
4/18/2013 13.85 14.07 13.85 13.94 329
4/17/2013 13.99 14.00 13.78 13.85 243
4/16/2013 14.07 14.25 13.90 14.08 180
4/15/2013 14.22 14.32 13.96 13.98 686
4/12/2013 14.20 14.31 14.14 14.22 200
4/11/2013 14.00 14.20 14.00 14.18 233
4/10/2013 14.08 14.14 13.98 14.08 211
4/9/2013 14.05 14.19 13.97 14.07 145
4/8/2013 13.99 14.04 13.93 14.01 190
4/5/2013 13.73 14.01 13.73 13.98 185
4/4/2013 13.58 13.95 13.58 13.94 259
4/3/2013 13.94 13.94 13.76 13.88 186
4/2/2013 13.87 13.99 13.79 13.95 495
4/1/2013 13.70 13.98 13.70 13.83 611
3/28/2013 14.19 14.25 13.89 14.05 273
3/27/2013 13.93 14.23 13.79 14.15 726
3/26/2013 13.75 14.00 13.65 13.98 565
3/25/2013 13.88 13.95 13.70 13.75 489
3/22/2013 13.98 14.06 13.87 13.98 286
3/21/2013 13.98 14.25 13.97 13.99 628
3/20/2013 13.98 14.15 13.98 14.07 600
3/19/2013 13.94 14.06 13.89 13.96 697
3/18/2013 13.84 14.01 13.84 13.97 306
3/15/2013 13.98 14.00 13.82 13.95 598
3/14/2013 13.90 14.00 13.82 13.98 72
3/13/2013 13.87 14.06 13.81 13.85 222
3/12/2013 13.80 14.08 13.62 13.82 238
3/11/2013 14.06 14.10 13.81 13.85 207
3/8/2013 14.02 14.24 13.99 14.13 292
3/7/2013 13.69 14.00 13.69 13.93 214
3/6/2013 13.81 13.92 13.64 13.65 250
3/5/2013 13.95 13.96 13.74 13.85 293
3/4/2013 13.52 13.95 13.45 13.89 338
3/1/2013 13.34 13.55 13.21 13.52 303
2/28/2013 13.31 13.54 13.30 13.38 373
2/27/2013 13.50 13.50 13.29 13.37 327
2/26/2013 13.47 13.55 13.27 13.48 277
2/25/2013 13.58 13.62 13.41 13.41 263
2/22/2013 13.50 13.59 13.38 13.55 324
2/21/2013 13.39 13.55 13.21 13.44 509
2/20/2013 13.55 13.65 13.37 13.40 329
2/19/2013 13.50 13.64 13.46 13.58 404
2/15/2013 13.41 13.50 13.37 13.43 384
2/14/2013 13.60 13.75 13.30 13.36 387
2/13/2013 13.69 13.77 13.55 13.62 214
2/12/2013 13.78 13.85 13.72 13.72 266
2/11/2013 13.84 13.95 13.67 13.76 207
2/8/2013 13.84 13.90 13.78 13.84 336
2/7/2013 13.80 13.89 13.69 13.76 216
2/6/2013 13.65 13.81 13.62 13.79 186
2/5/2013 13.77 13.85 13.62 13.69 409
2/4/2013 13.74 13.89 13.60 13.75 567
2/1/2013 13.90 14.00 13.79 13.81 925
1/31/2013 13.75 13.98 13.73 13.81 823
1/30/2013 13.82 13.87 13.65 13.73 1055
1/29/2013 13.80 13.89 13.79 13.81 396
1/28/2013 13.99 13.99 13.79 13.81 449
1/25/2013 14.00 14.06 13.85 13.96 790
1/24/2013 13.89 13.94 13.80 13.94 286
1/23/2013 13.91 14.00 13.78 13.95 1109
1/22/2013 13.92 13.99 13.90 13.92 462
1/18/2013 13.91 14.02 13.88 13.95 317
1/17/2013 14.00 14.06 13.94 13.98 254
1/16/2013 14.11 14.25 13.88 13.93 715
1/15/2013 14.32 14.32 14.02 14.10 825
1/14/2013 14.35 14.49 14.19 14.35 345
1/11/2013 14.28 14.40 14.16 14.37 272
1/10/2013 14.39 14.45 14.10 14.24 237
1/9/2013 14.31 14.45 14.25 14.41 201
1/8/2013 14.01 14.26 14.01 14.24 268
1/7/2013 14.08 14.26 14.01 14.09 313
1/4/2013 14.27 14.48 14.11 14.18 263
1/3/2013 14.39 14.54 14.25 14.30 525
1/2/2013 14.75 14.75 14.38 14.48 758
12/31/2012 14.37 14.70 14.37 14.59 520
Marketplace
Trading Center