Reed's Inc $5.05

down -0.01


29/7/2014 12:09 PM  |  AMEX : REED  
Industries : Food & Beverage / Beverages - Soft Drinks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REED historical data

Date Open High Low Close Volume
7/28/20145.105.105.065.0614,021
7/25/20145.085.105.055.0824,376
7/24/20145.195.195.075.1012,058
7/23/20145.195.195.055.1424,507
7/22/20145.175.285.065.0837,301
7/21/20145.115.205.055.0630,561
7/18/20145.125.195.055.1826,667
7/17/20145.095.254.995.0630,686
7/16/20145.085.194.855.1323,870
7/15/20145.185.185.015.0515,390
7/14/20145.165.245.075.1512,576
7/11/20145.005.165.005.1626,661
7/10/20145.175.175.005.0522,106
7/9/20145.085.295.055.2027,357
7/8/20145.445.444.965.0855,766
7/7/20145.565.665.405.4034,698
7/3/20145.885.885.405.6424,765
7/2/20145.655.865.605.7345,804
7/1/20145.325.695.295.5653,798
6/30/20145.155.415.105.2362,862
6/27/20144.665.134.665.1383,677
6/26/20144.734.764.654.6723,920
6/25/20144.654.754.544.6864,533
6/24/20144.654.704.574.6934,787
6/23/20144.574.654.554.6240,867
6/20/20144.564.654.504.5437,005
6/19/20144.624.714.424.4552,147
6/18/20144.754.754.624.6277,231
6/17/20144.594.774.514.7564,460
6/16/20144.404.774.404.6069,387
6/13/20144.534.664.414.4458,580
6/12/20144.464.554.404.4762,532
6/11/20144.624.634.374.3952,195
6/10/20144.624.804.574.5930,227
6/9/20144.604.654.474.62105,600
6/6/20144.664.694.384.4987,107
6/5/20144.434.634.384.5976,290
6/4/20144.364.464.334.4349,616
6/3/20144.354.404.334.3585,883
6/2/20144.804.804.264.29143,254
5/30/20144.985.004.704.74116,395
5/29/20144.985.034.975.0135,743
5/28/20145.055.074.974.9928,953
5/27/20145.045.074.975.0122,734
5/23/20144.965.054.964.9971,994
5/22/20145.065.064.964.9760,030
5/21/20145.105.105.005.0159,058
5/20/20145.225.255.015.02116,647
5/19/20145.215.245.095.1136,661
5/16/20145.215.215.005.1695,892
5/15/20145.315.355.185.2160,942
5/14/20145.335.335.005.2457,730
5/13/20145.065.355.065.3056,890
5/12/20145.195.245.025.0648,044
5/9/20145.215.385.185.2475,609
5/8/20145.235.285.155.1648,541
5/7/20145.235.405.225.2643,550
5/6/20145.175.325.175.2819,942
5/5/20145.205.335.165.2425,362
5/2/20145.415.425.265.3081,428
5/1/20145.485.485.305.4319,158
4/30/20145.425.595.375.4654,591
4/29/20145.595.595.455.5010,417
4/28/20145.315.545.315.5426,847
4/25/20145.575.575.425.4610,428
4/24/20145.415.555.375.4217,417
4/23/20145.585.585.385.4136,115
4/22/20145.425.655.425.5425,163
4/21/20145.495.655.445.4637,191
4/17/20145.235.425.135.4247,848
4/16/20145.255.285.125.2526,428
4/15/20145.115.205.065.2022,390
4/14/20145.255.255.075.1142,747
4/11/20144.955.294.955.2234,896
4/10/20145.335.334.995.05149,657
4/9/20145.375.475.265.2642,263
4/8/20145.525.525.265.3167,769
4/7/20145.645.645.305.5279,589
4/4/20145.735.745.465.5569,962
4/3/20145.655.775.565.7164,548
4/2/20145.715.855.555.6081,099
4/1/20145.755.775.625.6557,483
3/31/20145.955.955.625.69123,396
3/28/20146.076.095.765.8377,879
3/27/20145.765.995.765.99176,749
3/26/20147.077.205.655.65881,040
3/25/20147.678.007.508.00102,266
3/24/20148.008.047.627.9258,730
3/21/20147.677.957.557.91179,705
3/20/20147.737.737.617.6343,629
3/19/20147.747.887.687.6818,565
3/18/20147.867.977.717.7438,235
3/17/20147.998.007.728.0049,094
3/14/20148.008.007.857.9523,265
3/13/20148.008.007.787.9927,548
3/12/20147.918.137.857.9459,140
3/11/20148.248.247.787.9148,207
3/10/20148.138.408.138.2757,954
3/7/20148.148.257.908.1949,976
3/6/20147.998.257.948.0747,681
Trading Center