Financial News

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beverages - Soft Drinks Sector (CIX: MSECTOR348 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 1097 1097 1097 1097 0 -4.56(-0.41%)
Dec 29, 2016 1095 1104 1094 1101 0 +6.64(+0.61%)
Dec 28, 2016 1097 1102 1094 1095 0 -5.32(-0.48%)
Dec 27, 2016 1099 1105 1098 1100 0 +0.47(+0.04%)
Dec 23, 2016 1100 1100 1100 1100 0 +2.06(+0.19%)
Dec 22, 2016 1097 1100 1084 1098 0 -0.13(-0.01%)
Dec 21, 2016 1099 1105 1096 1098 0 -2.96(-0.27%)
Dec 20, 2016 1102 1103 1094 1101 0 -0.30(-0.03%)
Dec 19, 2016 1102 1105 1098 1101 0 -2.28(-0.21%)
Dec 16, 2016 1100 1106 1096 1103 0 +3.72(+0.34%)
Dec 15, 2016 1087 1106 1087 1100 0 +9.29(+0.85%)
Dec 14, 2016 1107 1111 1086 1090 0 -13.87(-1.26%)
Dec 13, 2016 1104 1111 1097 1104 0 -3.45(-0.31%)
Dec 12, 2016 1109 1111 1102 1108 0 -1.38(-0.12%)
Dec 09, 2016 1092 1114 1086 1109 0 +27.13(+2.51%)
Dec 08, 2016 1084 1088 1078 1082 0 -8.58(-0.79%)
Dec 07, 2016 1072 1091 1071 1090 0 +17.86(+1.67%)
Dec 06, 2016 1075 1078 1067 1073 0 +0.63(+0.06%)
Dec 05, 2016 1065 1075 1064 1072 0 +7.57(+0.71%)
Dec 02, 2016 1063 1070 1059 1064 0 +4.45(+0.42%)
Dec 01, 2016 1066 1069 1052 1060 0 -7.14(-0.67%)
Nov 30, 2016 1084 1090 1066 1067 0 -20.96(-1.93%)
Nov 29, 2016 1095 1097 1086 1088 0 -12.49(-1.13%)
Nov 28, 2016 1094 1102 1088 1100 0 +5.54(+0.51%)
Nov 25, 2016 1093 1099 1087 1095 0 +8.71(+0.80%)
Nov 23, 2016 1086 1086 1086 1086 0 -6.99(-0.64%)
Nov 22, 2016 1094 1102 1088 1093 0 +1.70(+0.16%)
Nov 21, 2016 1078 1092 1074 1092 0 +13.22(+1.23%)
Nov 18, 2016 1081 1086 1077 1078 0 -4.49(-0.41%)
Nov 17, 2016 1085 1087 1079 1083 0 -1.82(-0.17%)
Nov 16, 2016 1088 1095 1081 1085 0 -4.83(-0.44%)
Nov 15, 2016 1083 1093 1081 1089 0 +7.23(+0.67%)
Nov 14, 2016 1081 1089 1073 1082 0 +4.14(+0.38%)
Nov 11, 2016 1079 1084 1066 1078 0 -2.01(-0.19%)
Nov 10, 2016 1107 1116 1077 1080 0 -37.60(-3.36%)
Nov 09, 2016 1107 1121 1099 1118 0 -20.42(-1.79%)
Nov 08, 2016 1125 1143 1125 1138 0 +10.28(+0.91%)
Nov 07, 2016 1115 1129 1115 1128 0 +22.71(+2.06%)
Nov 04, 2016 1109 1115 1104 1105 0 -7.60(-0.68%)
Nov 03, 2016 1118 1120 1111 1113 0 -1.48(-0.13%)
Nov 02, 2016 1115 1122 1112 1114 0 -1.51(-0.14%)
Nov 01, 2016 1126 1127 1110 1116 0 -9.71(-0.86%)
Oct 31, 2016 1121 1128 1119 1125 0 +2.21(+0.20%)
Oct 28, 2016 1125 1132 1118 1123 0 +1.59(+0.14%)
Oct 27, 2016 1135 1137 1114 1122 0 -8.07(-0.71%)
Oct 26, 2016 1145 1148 1128 1130 0 -5.11(-0.45%)
Oct 25, 2016 1138 1145 1131 1135 0 -2.02(-0.18%)
Oct 24, 2016 1131 1142 1129 1137 0 +10.52(+0.93%)
Oct 21, 2016 1119 1128 1114 1126 0 +4.89(+0.44%)
Oct 20, 2016 1124 1128 1120 1121 0 -4.58(-0.41%)
Oct 19, 2016 1122 1128 1119 1126 0 +2.63(+0.23%)
Oct 18, 2016 1119 1125 1117 1123 0 +10.26(+0.92%)
Oct 17, 2016 1116 1120 1111 1113 0 -1.31(-0.12%)
Oct 14, 2016 1118 1121 1111 1114 0 -1.82(-0.16%)
Oct 13, 2016 1112 1120 1108 1116 0 -0.53(-0.05%)
Oct 12, 2016 1113 1119 1109 1117 0 +5.80(+0.52%)
Oct 11, 2016 1115 1116 1107 1111 0 -5.69(-0.51%)
Oct 10, 2016 1116 1123 1109 1117 0 +4.81(+0.43%)
Oct 07, 2016 1112 1112 1107 1112 0 -1.22(-0.11%)
Oct 06, 2016 1111 1120 1108 1113 0 -1.31(-0.12%)
Oct 05, 2016 1116 1122 1108 1114 0 +1.20(+0.11%)
Oct 04, 2016 1125 1128 1109 1113 0 -7.66(-0.68%)
Sep 26, 2016 1139 1139 1119 1121 0 -19.52(-1.71%)
Sep 23, 2016 1142 1147 1137 1140 0 -4.43(-0.39%)
Sep 22, 2016 1136 1146 1135 1145 0 +13.70(+1.21%)
Sep 21, 2016 1124 1134 1119 1131 0 +5.92(+0.53%)
Sep 20, 2016 1126 1132 1122 1125 0 +4.22(+0.38%)
Sep 19, 2016 1123 1128 1120 1121 0 -0.65(-0.06%)
Sep 16, 2016 1122 1126 1116 1122 0 -5.16(-0.46%)
Sep 15, 2016 1119 1129 1115 1127 0 +5.18(+0.46%)
Sep 14, 2016 1127 1131 1117 1122 0 -3.36(-0.30%)
Sep 13, 2016 1139 1139 1123 1125 0 -23.96(-2.09%)
Sep 12, 2016 1127 1150 1125 1149 0 +23.67(+2.10%)
Sep 09, 2016 1154 1155 1124 1125 0 -35.08(-3.02%)
Sep 08, 2016 1162 1165 1156 1160 0 -0.68(-0.06%)
Sep 07, 2016 1164 1167 1157 1161 0 -5.67(-0.49%)
Sep 06, 2016 1166 1168 1156 1167 0 +2.99(+0.26%)
Sep 02, 2016 1164 1164 1164 1164 0 +8.64(+0.75%)
Sep 01, 2016 1150 1158 1148 1155 0 -0.66(-0.06%)
Aug 31, 2016 1156 1158 1146 1156 0 +4.10(+0.36%)
Aug 30, 2016 1158 1160 1148 1152 0 -8.15(-0.70%)
Aug 29, 2016 1156 1164 1154 1160 0 +4.28(+0.37%)
Aug 26, 2016 1167 1174 1154 1155 0 -10.22(-0.88%)
Aug 25, 2016 1170 1173 1164 1166 0 -4.15(-0.35%)
Aug 24, 2016 1167 1174 1163 1170 0 +1.64(+0.14%)
Aug 23, 2016 1172 1176 1165 1168 0 -0.68(-0.06%)
Aug 22, 2016 1173 1175 1168 1169 0 -4.86(-0.41%)
Aug 19, 2016 1179 1179 1168 1174 0 -6.90(-0.58%)
Aug 18, 2016 1178 1186 1177 1181 0 +1.44(+0.12%)
Aug 17, 2016 1177 1180 1170 1179 0 +5.63(+0.48%)
Aug 16, 2016 1185 1187 1173 1174 0 -12.73(-1.07%)
Aug 15, 2016 1182 1190 1179 1186 0 +6.44(+0.55%)
Aug 12, 2016 1178 1186 1173 1180 0 +5.46(+0.46%)
Aug 11, 2016 1172 1179 1168 1174 0 +5.72(+0.49%)
Aug 10, 2016 1168 1172 1164 1169 0 +5.64(+0.48%)
Aug 09, 2016 1163 1168 1159 1163 0 +1.35(+0.12%)
Aug 08, 2016 1160 1165 1153 1162 0 +0.76(+0.07%)
Aug 05, 2016 1165 1169 1158 1161 0 -0.31(-0.03%)
Aug 04, 2016 1162 1169 1156 1161 0 -2.01(-0.17%)
Aug 03, 2016 1164 1166 1156 1163 0 +1.76(+0.15%)
Aug 02, 2016 1161 1166 1155 1161 0 -1.52(-0.13%)
Aug 01, 2016 1171 1175 1162 1163 0 -7.11(-0.61%)
Jul 29, 2016 1171 1174 1164 1170 0 +0.45(+0.04%)
Jul 28, 2016 1158 1171 1156 1170 0 +9.67(+0.83%)
Jul 27, 2016 1175 1179 1151 1160 0 -36.88(-3.08%)
Jul 26, 2016 1215 1218 1195 1197 0 -19.37(-1.59%)
Jul 25, 2016 1222 1224 1212 1216 0 -7.54(-0.62%)
Jul 22, 2016 1214 1224 1214 1224 0 +10.48(+0.86%)
Jul 21, 2016 1209 1215 1207 1213 0 -0.80(-0.07%)
Jul 20, 2016 1219 1221 1210 1214 0 -2.54(-0.21%)
Jul 19, 2016 1212 1220 1210 1217 0 -0.17(-0.01%)
Jul 18, 2016 1217 1219 1211 1217 0 +1.24(+0.10%)
Jul 15, 2016 1221 1224 1210 1216 0 -1.09(-0.09%)
Jul 14, 2016 1218 1225 1213 1217 0 -2.01(-0.16%)
Jul 13, 2016 1215 1220 1211 1219 0 +3.66(+0.30%)
Jul 12, 2016 1214 1219 1204 1215 0 +2.68(+0.22%)
Jul 11, 2016 1209 1219 1201 1212 0 +2.44(+0.20%)
Jul 08, 2016 1210 1213 1202 1210 0 +8.22(+0.68%)
Jul 07, 2016 1211 1214 1198 1202 0 -5.41(-0.45%)
Jul 06, 2016 1207 1207 1207 1207 0 -4.60(-0.38%)
Jul 05, 2016 1205 1219 1203 1212 0 +7.27(+0.60%)
Jul 01, 2016 1204 1204 1204 1204 0 -6.99(-0.58%)
Jun 30, 2016 1189 1212 1188 1211 0 +24.57(+2.07%)
Jun 29, 2016 1185 1195 1180 1187 0 +7.47(+0.63%)
Jun 28, 2016 1178 1182 1166 1179 0 +9.57(+0.82%)
Jun 27, 2016 1164 1174 1153 1170 0 -0.64(-0.05%)
Jun 24, 2016 1174 1188 1164 1170 0 -30.86(-2.57%)
Jun 23, 2016 1200 1204 1195 1201 0 +6.59(+0.55%)
Jun 22, 2016 1203 1206 1192 1195 0 -5.74(-0.48%)
Jun 21, 2016 1200 1205 1195 1200 0 +5.48(+0.46%)
Jun 20, 2016 1197 1204 1193 1195 0 +6.40(+0.54%)
Jun 17, 2016 1198 1200 1178 1189 0 -13.23(-1.10%)
Jun 16, 2016 1189 1203 1185 1202 0 +8.99(+0.75%)
Jun 15, 2016 1195 1202 1187 1193 0 +0.51(+0.04%)
Jun 14, 2016 1188 1195 1176 1192 0 -2.65(-0.22%)
Jun 13, 2016 1204 1209 1193 1195 0 -20.91(-1.72%)
Jun 10, 2016 1210 1219 1204 1216 0 +1.23(+0.10%)
Jun 09, 2016 1206 1217 1203 1215 0 +3.57(+0.29%)
Jun 08, 2016 1202 1214 1201 1211 0 +7.68(+0.64%)
Jun 07, 2016 1203 1208 1198 1203 0 +0.87(+0.07%)
Jun 06, 2016 1195 1206 1194 1202 0 +8.40(+0.70%)
Jun 03, 2016 1187 1195 1184 1194 0 +8.31(+0.70%)
Jun 02, 2016 1186 1187 1180 1186 0 -0.40(-0.03%)
Jun 01, 2016 1184 1190 1180 1186 0 +1.95(+0.16%)
May 31, 2016 1194 1195 1175 1184 0 -4.44(-0.37%)
May 27, 2016 1189 1189 1189 1189 0 +2.99(+0.25%)
May 26, 2016 1182 1188 1179 1186 0 +7.80(+0.66%)
May 25, 2016 1182 1186 1174 1178 0 -0.91(-0.08%)
May 24, 2016 1172 1181 1170 1179 0 +10.27(+0.88%)
May 23, 2016 1170 1174 1167 1168 0 +0.87(+0.07%)
May 20, 2016 1182 1184 1166 1168 0 -9.91(-0.84%)
May 19, 2016 1176 1180 1169 1178 0 -3.97(-0.34%)
May 18, 2016 1184 1191 1174 1182 0 -6.85(-0.58%)
May 17, 2016 1207 1210 1187 1188 0 -23.56(-1.94%)
May 16, 2016 1202 1216 1200 1212 0 +5.76(+0.48%)
May 13, 2016 1216 1219 1203 1206 0 -13.03(-1.07%)
May 12, 2016 1213 1222 1209 1219 0 +9.09(+0.75%)
May 11, 2016 1217 1222 1209 1210 0 -8.31(-0.68%)
May 10, 2016 1210 1222 1209 1218 0 +13.29(+1.10%)
May 09, 2016 1206 1213 1201 1205 0 -1.65(-0.14%)
May 06, 2016 1199 1209 1195 1207 0 +6.66(+0.55%)
May 05, 2016 1197 1211 1194 1200 0 +2.64(+0.22%)
May 04, 2016 1190 1201 1184 1197 0 +3.62(+0.30%)
May 03, 2016 1196 1202 1189 1194 0 -5.35(-0.45%)
May 02, 2016 1190 1206 1188 1199 0 +4.21(+0.35%)
Apr 29, 2016 1188 1197 1186 1195 0 +4.58(+0.38%)
Apr 28, 2016 1184 1198 1182 1190 0 +1.38(+0.12%)
Apr 27, 2016 1188 1195 1177 1189 0 +4.46(+0.38%)
Apr 26, 2016 1193 1196 1181 1185 0 -3.59(-0.30%)
Apr 25, 2016 1182 1189 1178 1188 0 +5.54(+0.47%)
Apr 22, 2016 1164 1186 1164 1183 0 +20.87(+1.80%)
Apr 21, 2016 1177 1178 1143 1162 0 -18.66(-1.58%)
Apr 20, 2016 1204 1206 1172 1180 0 -52.18(-4.23%)
Apr 19, 2016 1223 1234 1218 1233 0 +13.39(+1.10%)
Apr 18, 2016 1217 1224 1209 1219 0 +1.71(+0.14%)
Apr 15, 2016 1210 1220 1207 1217 0 +6.54(+0.54%)
Apr 14, 2016 1218 1223 1208 1211 0 -6.93(-0.57%)
Apr 13, 2016 1235 1236 1212 1218 0 -14.04(-1.14%)
Apr 12, 2016 1224 1236 1222 1232 0 +6.99(+0.57%)
Apr 11, 2016 1237 1244 1224 1225 0 -10.45(-0.85%)
Apr 08, 2016 1226 1241 1223 1235 0 +12.37(+1.01%)
Apr 07, 2016 1226 1227 1216 1223 0 -9.02(-0.73%)
Apr 06, 2016 1227 1233 1222 1232 0 +5.00(+0.41%)
Apr 05, 2016 1229 1235 1223 1227 0 -9.52(-0.77%)
Apr 04, 2016 1237 1240 1226 1237 0 -0.54(-0.04%)
Apr 01, 2016 1217 1238 1215 1237 0 +13.54(+1.11%)
Mar 31, 2016 1228 1237 1220 1224 0 -4.95(-0.40%)
Mar 30, 2016 1228 1233 1218 1228 0 +4.04(+0.33%)
Mar 29, 2016 1210 1226 1208 1224 0 +16.39(+1.36%)
Mar 28, 2016 1202 1212 1200 1208 0 +6.46(+0.54%)
Mar 24, 2016 1202 1202 1202 1202 0 +1.41(+0.12%)
Mar 23, 2016 1200 1208 1196 1200 0 -1.79(-0.15%)
Mar 22, 2016 1201 1208 1197 1202 0 -2.37(-0.20%)
Mar 21, 2016 1199 1211 1197 1204 0 +0.64(+0.05%)
Mar 18, 2016 1211 1213 1198 1204 0 -5.76(-0.48%)
Mar 17, 2016 1189 1214 1186 1209 0 +21.35(+1.80%)
Mar 16, 2016 1186 1191 1173 1188 0 -3.03(-0.25%)
Mar 15, 2016 1189 1201 1186 1191 0 -2.68(-0.22%)
Mar 14, 2016 1190 1200 1187 1194 0 +0.76(+0.06%)
Mar 11, 2016 1189 1197 1185 1193 0 -0.56(-0.05%)
Mar 10, 2016 1187 1197 1179 1194 0 +7.71(+0.65%)
Mar 09, 2016 1174 1187 1174 1186 0 +13.82(+1.18%)
Mar 08, 2016 1162 1177 1158 1172 0 +6.93(+0.59%)
Mar 07, 2016 1164 1170 1161 1165 0 -4.03(-0.34%)
Mar 04, 2016 1160 1171 1157 1169 0 +5.12(+0.44%)
Mar 03, 2016 1156 1165 1152 1164 0 +4.79(+0.41%)
Mar 02, 2016 1152 1161 1150 1159 0 +1.05(+0.09%)
Mar 01, 2016 1149 1159 1143 1158 0 +15.96(+1.40%)
Feb 29, 2016 1143 1155 1137 1142 0 -0.35(-0.03%)
Feb 26, 2016 1165 1166 1140 1143 0 -24.75(-2.12%)
Feb 25, 2016 1161 1168 1157 1167 0 +8.21(+0.71%)
Feb 24, 2016 1158 1161 1144 1159 0 +6.16(+0.53%)
Feb 23, 2016 1153 1163 1150 1153 0 -5.38(-0.46%)
Feb 22, 2016 1155 1166 1150 1158 0 +4.58(+0.40%)
Feb 19, 2016 1148 1155 1140 1154 0 +5.16(+0.45%)
Feb 18, 2016 1149 1154 1140 1149 0 +3.05(+0.27%)
Feb 17, 2016 1143 1153 1139 1146 0 +1.24(+0.11%)
Feb 16, 2016 1143 1149 1134 1144 0 +8.05(+0.71%)
Feb 12, 2016 1136 1136 1136 1136 0 +20.42(+1.83%)
Feb 11, 2016 1107 1121 1103 1116 0 -4.60(-0.41%)
Feb 10, 2016 1138 1142 1118 1120 0 -16.06(-1.41%)
Feb 09, 2016 1110 1142 1109 1137 0 +16.24(+1.45%)
Feb 08, 2016 1110 1122 1100 1120 0 +3.31(+0.30%)
Feb 05, 2016 1130 1132 1112 1117 0 -4.89(-0.44%)
Feb 04, 2016 1125 1135 1118 1122 0 -7.79(-0.69%)
Feb 03, 2016 1132 1137 1117 1130 0 +6.83(+0.61%)
Feb 02, 2016 1131 1134 1121 1123 0 -16.93(-1.49%)
Feb 01, 2016 1128 1144 1127 1140 0 +3.45(+0.30%)
Jan 29, 2016 1130 1145 1125 1136 0 +12.97(+1.15%)
Jan 28, 2016 1113 1128 1110 1123 0 +13.86(+1.25%)
Jan 27, 2016 1113 1121 1102 1110 0 -1.11(-0.10%)
Jan 26, 2016 1112 1121 1106 1111 0 -0.48(-0.04%)
Jan 25, 2016 1113 1120 1105 1111 0 +2.16(+0.19%)
Jan 22, 2016 1101 1115 1094 1109 0 +16.69(+1.53%)
Jan 21, 2016 1094 1097 1084 1092 0 -0.23(-0.02%)
Jan 20, 2016 1092 1099 1073 1092 0 -12.13(-1.10%)
Jan 19, 2016 1101 1111 1096 1105 0 +10.77(+0.98%)
Jan 15, 2016 1094 1094 1094 1094 0 -13.15(-1.19%)
Jan 14, 2016 1108 1115 1099 1107 0 +1.63(+0.15%)
Jan 13, 2016 1114 1125 1103 1105 0 -8.82(-0.79%)
Jan 12, 2016 1118 1123 1107 1114 0 +13.03(+1.18%)
Jan 11, 2016 1102 1110 1093 1101 0 +0.87(+0.08%)
Jan 08, 2016 1106 1118 1097 1100 0 -4.49(-0.41%)
Jan 07, 2016 1106 1118 1100 1105 0 -18.45(-1.64%)
Jan 06, 2016 1117 1129 1113 1123 0 -3.56(-0.32%)
Jan 05, 2016 1121 1131 1117 1127 0 +3.85(+0.34%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback