Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sodastream Int Ltd
(NQ:
SODA
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
31.27
31.52
30.31
31.00
601,621
-0.17(-0.55%)
May 30, 2012
32.79
32.95
31.10
31.17
1,091,127
-2.31(-6.90%)
May 29, 2012
33.12
33.82
33.04
33.48
441,394
+0.45(+1.36%)
May 25, 2012
32.49
33.82
32.28
33.03
311,498
+0.30(+0.92%)
May 24, 2012
33.55
34.32
32.27
32.73
737,510
-0.47(-1.42%)
May 23, 2012
31.25
33.45
31.00
33.20
1,094,237
+1.42(+4.47%)
May 22, 2012
32.22
32.78
31.66
31.78
399,054
-0.52(-1.61%)
May 21, 2012
31.25
32.45
30.77
32.30
748,832
+1.28(+4.13%)
May 18, 2012
30.12
31.19
29.82
31.02
1,192,147
+0.96(+3.19%)
May 17, 2012
31.68
32.00
29.90
30.06
1,307,178
-1.72(-5.41%)
May 16, 2012
33.21
33.97
31.58
31.78
1,026,582
-1.41(-4.25%)
May 15, 2012
34.66
35.00
32.95
33.19
1,256,426
-1.52(-4.38%)
May 14, 2012
35.02
35.40
34.51
34.71
831,720
-0.73(-2.06%)
May 11, 2012
35.51
36.73
35.27
35.44
905,384
-0.67(-1.86%)
May 10, 2012
36.43
37.30
35.08
36.11
2,165,344
-0.79(-2.14%)
May 09, 2012
37.24
37.95
33.77
36.90
12,820,129
+7.71(+26.41%)
May 08, 2012
29.50
30.08
28.28
29.19
2,369,768
-0.50(-1.68%)
May 07, 2012
30.98
31.28
29.60
29.69
1,181,400
-0.89(-2.91%)
May 04, 2012
31.21
31.50
30.30
30.58
910,694
-0.49(-1.58%)
May 03, 2012
33.43
33.50
30.26
31.07
2,337,527
-3.36(-9.76%)
May 02, 2012
34.58
34.96
34.00
34.43
563,317
-0.56(-1.60%)
May 01, 2012
34.72
35.75
34.27
34.99
562,147
+0.64(+1.86%)
Apr 30, 2012
34.75
34.93
33.32
34.35
649,789
-0.33(-0.95%)
Apr 27, 2012
35.40
35.43
34.63
34.68
775,227
-0.65(-1.84%)
Apr 26, 2012
33.69
35.61
33.50
35.33
620,660
+1.45(+4.28%)
Apr 25, 2012
33.21
33.99
33.10
33.88
485,329
+1.01(+3.07%)
Apr 24, 2012
32.87
32.94
32.25
32.87
394,682
+0.36(+1.11%)
Apr 23, 2012
32.65
32.80
32.03
32.51
455,697
-0.46(-1.40%)
Apr 20, 2012
33.43
33.78
32.77
32.97
624,499
-0.36(-1.08%)
Apr 19, 2012
34.00
34.95
33.11
33.33
681,259
-0.85(-2.49%)
Apr 18, 2012
34.03
34.45
33.71
34.18
476,096
-0.12(-0.35%)
Apr 17, 2012
34.53
35.17
34.18
34.30
532,207
-0.11(-0.32%)
Apr 16, 2012
36.62
36.66
34.33
34.41
1,057,566
-1.21(-3.40%)
Apr 13, 2012
34.71
36.21
34.66
35.62
1,616,575
+1.03(+2.98%)
Apr 12, 2012
33.86
34.75
33.77
34.59
726,940
+0.91(+2.70%)
Apr 11, 2012
33.46
34.29
33.46
33.68
717,344
+0.40(+1.20%)
Apr 10, 2012
33.85
34.65
32.65
33.28
1,222,829
-0.22(-0.66%)
Apr 09, 2012
32.76
35.21
32.26
33.50
1,506,817
+0.19(+0.57%)
Apr 05, 2012
32.07
33.38
32.07
33.31
647,363
+1.08(+3.35%)
Apr 04, 2012
32.18
32.45
31.97
32.23
594,080
-0.32(-0.98%)
Apr 03, 2012
32.81
33.11
32.38
32.55
610,465
-0.22(-0.67%)
Apr 02, 2012
33.89
34.12
32.71
32.77
686,403
-0.91(-2.70%)
Mar 30, 2012
33.34
34.11
33.34
33.68
929,223
+0.55(+1.66%)
Mar 29, 2012
32.19
33.36
31.90
33.13
1,346,334
+0.93(+2.89%)
Mar 28, 2012
33.81
34.09
32.07
32.20
1,725,469
-1.91(-5.60%)
Mar 27, 2012
35.37
35.37
33.83
34.11
725,609
-0.99(-2.82%)
Mar 26, 2012
34.60
35.52
34.26
35.10
1,039,132
+0.58(+1.68%)
Mar 23, 2012
34.97
35.00
34.01
34.52
944,379
+0.01(+0.03%)
Mar 22, 2012
35.60
36.15
34.41
34.51
859,240
-1.26(-3.52%)
Mar 21, 2012
36.38
36.60
35.53
35.77
577,851
-0.73(-2.00%)
Mar 20, 2012
36.00
36.62
35.80
36.50
485,296
+0.22(+0.61%)
Mar 19, 2012
36.91
37.52
36.25
36.28
544,866
-0.91(-2.45%)
Mar 16, 2012
36.31
37.42
35.91
37.19
1,235,291
+0.73(+2.00%)
Mar 15, 2012
36.21
36.81
35.67
36.46
1,034,980
-0.02(-0.05%)
Mar 14, 2012
37.49
37.82
36.18
36.48
917,489
-1.01(-2.69%)
Mar 13, 2012
38.80
38.80
37.34
37.49
1,267,190
-0.19(-0.50%)
Mar 12, 2012
35.96
38.25
35.40
37.68
2,726,423
+3.12(+9.03%)
Mar 09, 2012
34.11
35.16
33.57
34.56
1,176,798
+0.32(+0.93%)
Mar 08, 2012
35.42
35.60
34.00
34.24
1,620,483
-0.66(-1.89%)
Mar 07, 2012
35.90
36.10
34.66
34.90
1,386,482
-0.15(-0.43%)
Mar 06, 2012
35.46
35.75
34.88
35.05
2,421,349
-2.25(-6.03%)
Mar 05, 2012
40.16
40.35
37.12
37.30
2,666,418
-3.12(-7.72%)
Mar 02, 2012
40.20
41.35
40.05
40.42
1,666,951
-0.35(-0.86%)
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
.