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 (%)
Sep 30, 2011
33.39
34.18
31.00
33.05
1,583,755
-1.76(-5.06%)
Sep 29, 2011
37.31
37.59
32.35
34.81
1,702,086
-1.35(-3.73%)
Sep 28, 2011
37.77
38.58
35.84
36.16
1,116,876
-1.64(-4.34%)
Sep 27, 2011
38.10
40.24
37.27
37.80
1,319,367
+0.32(+0.85%)
Sep 26, 2011
37.36
37.73
35.27
37.48
876,696
+0.73(+1.99%)
Sep 23, 2011
35.62
37.97
35.44
36.75
984,165
+1.02(+2.85%)
Sep 22, 2011
38.16
38.49
34.20
35.73
2,439,688
-4.59(-11.38%)
Sep 21, 2011
40.64
42.41
40.13
40.32
1,051,251
+0.34(+0.85%)
Sep 20, 2011
42.05
44.00
39.97
39.98
1,878,268
-2.28(-5.40%)
Sep 19, 2011
40.50
42.38
40.28
42.26
1,016,446
+0.58(+1.39%)
Sep 16, 2011
42.38
42.55
40.50
41.68
1,296,819
-0.57(-1.35%)
Sep 15, 2011
43.07
43.74
40.95
42.25
1,363,379
-0.57(-1.33%)
Sep 14, 2011
43.32
44.72
42.25
42.82
2,611,565
+0.57(+1.35%)
Sep 13, 2011
40.84
42.70
39.90
42.25
2,670,760
+3.41(+8.78%)
Sep 12, 2011
37.40
40.70
37.25
38.84
1,795,766
+0.09(+0.23%)
Sep 09, 2011
41.81
42.45
38.10
38.75
2,763,102
-2.13(-5.21%)
Sep 08, 2011
38.15
41.50
37.70
40.88
2,581,619
+2.02(+5.20%)
Sep 07, 2011
40.16
41.00
38.49
38.86
3,099,091
+0.41(+1.07%)
Sep 06, 2011
36.75
38.59
36.01
38.45
2,693,025
+2.86(+8.04%)
Sep 02, 2011
33.59
36.83
33.59
35.59
1,840,155
+0.65(+1.86%)
Sep 01, 2011
35.17
36.14
34.00
34.94
1,029,218
-0.51(-1.44%)
Aug 31, 2011
37.50
37.50
35.18
35.45
1,295,882
-1.11(-3.04%)
Aug 30, 2011
36.20
37.89
36.05
36.56
1,219,102
-0.40(-1.08%)
Aug 29, 2011
35.85
38.00
35.50
36.96
1,701,130
+2.33(+6.73%)
Aug 26, 2011
33.57
35.80
32.70
34.63
1,498,751
+0.84(+2.49%)
Aug 25, 2011
35.48
36.00
33.61
33.79
1,298,215
-1.12(-3.21%)
Aug 24, 2011
34.18
36.48
33.79
34.91
2,895,617
+1.33(+3.96%)
Aug 23, 2011
35.74
36.09
32.50
33.58
4,337,305
-0.89(-2.58%)
Aug 22, 2011
39.62
39.96
34.40
34.47
2,707,669
-3.47(-9.15%)
Aug 19, 2011
41.95
43.00
37.75
37.94
3,749,974
-1.78(-4.48%)
Aug 18, 2011
37.35
40.40
37.00
39.72
4,296,613
+0.92(+2.37%)
Aug 17, 2011
40.00
40.00
35.52
38.80
6,127,834
+0.17(+0.44%)
Aug 16, 2011
46.60
48.39
38.27
38.63
8,920,683
-11.72(-23.28%)
Aug 15, 2011
48.88
51.80
47.95
50.35
2,576,600
+2.46(+5.14%)
Aug 12, 2011
49.43
49.95
45.76
47.89
4,484,374
+2.33(+5.11%)
Aug 11, 2011
62.00
62.07
40.90
45.56
17,552,804
-23.25(-33.79%)
Aug 10, 2011
66.43
71.68
64.28
68.81
2,213,300
+0.92(+1.36%)
Aug 09, 2011
67.57
69.76
62.50
67.89
1,398,266
+4.77(+7.56%)
Aug 08, 2011
66.01
68.00
62.20
63.12
1,864,883
-7.19(-10.23%)
Aug 05, 2011
71.70
73.44
67.14
70.31
1,210,266
+2.15(+3.15%)
Aug 04, 2011
74.57
74.57
67.13
68.16
1,212,119
-7.40(-9.79%)
Aug 03, 2011
75.61
76.77
70.00
75.56
1,593,267
+0.12(+0.16%)
Aug 02, 2011
77.43
77.70
74.15
75.44
972,224
-2.24(-2.88%)
Aug 01, 2011
76.90
79.72
74.62
77.68
2,290,845
+4.33(+5.90%)
Jul 29, 2011
69.62
74.00
69.52
73.35
1,352,464
+2.56(+3.62%)
Jul 28, 2011
67.50
74.40
67.25
70.79
2,412,254
+5.74(+8.82%)
Jul 27, 2011
67.00
67.00
63.00
65.05
1,380,975
-2.24(-3.33%)
Jul 26, 2011
68.52
69.00
66.97
67.29
595,796
-0.72(-1.06%)
Jul 25, 2011
67.47
69.35
67.00
68.01
441,997
-0.67(-0.98%)
Jul 22, 2011
69.26
71.28
66.75
68.68
1,262,573
+0.33(+0.48%)
Jul 21, 2011
70.00
70.83
67.56
68.35
802,976
-1.59(-2.27%)
Jul 20, 2011
70.50
70.98
68.00
69.94
781,800
+0.29(+0.42%)
Jul 19, 2011
73.70
75.34
69.56
69.65
2,237,093
-3.04(-4.18%)
Jul 18, 2011
73.51
74.38
71.95
72.69
720,533
-1.75(-2.35%)
Jul 15, 2011
74.59
75.25
72.04
74.44
842,211
+0.57(+0.77%)
Jul 14, 2011
73.00
75.27
70.10
73.87
1,609,024
+1.90(+2.64%)
Jul 13, 2011
68.79
73.25
67.55
71.97
1,677,239
+5.10(+7.63%)
Jul 12, 2011
72.50
72.73
66.58
66.87
1,916,510
-5.99(-8.22%)
Jul 11, 2011
73.51
75.88
71.92
72.86
1,349,765
-2.82(-3.73%)
Jul 08, 2011
72.75
76.60
69.80
75.68
2,080,791
+3.81(+5.30%)
Jul 07, 2011
78.11
79.64
71.64
71.87
2,850,531
-4.71(-6.15%)
Jul 06, 2011
73.60
77.06
73.51
76.58
2,847,990
+6.18(+8.78%)
Jul 05, 2011
67.75
71.80
65.64
70.40
1,887,915
+2.23(+3.27%)
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
.