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
Whole Foods Market
(NQ:
)
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 (%)
Jan 29, 2010
27.75
27.83
27.19
27.22
1,982,509
-0.05(-0.18%)
Jan 28, 2010
27.76
28.00
27.00
27.27
1,865,578
-0.30(-1.09%)
Jan 27, 2010
27.85
28.08
27.24
27.57
2,247,468
-0.23(-0.83%)
Jan 26, 2010
28.18
28.37
27.78
27.80
2,009,147
-0.56(-1.97%)
Jan 25, 2010
28.51
29.01
27.95
28.36
2,235,061
-0.09(-0.32%)
Jan 22, 2010
28.93
29.25
28.36
28.45
1,867,562
-0.59(-2.03%)
Jan 21, 2010
29.25
30.19
28.80
29.04
3,257,749
-0.06(-0.21%)
Jan 20, 2010
28.52
29.26
28.07
29.10
2,433,560
+0.39(+1.36%)
Jan 19, 2010
27.83
28.98
27.48
28.71
3,471,889
+0.76(+2.72%)
Jan 15, 2010
28.26
27.95
27.95
27.95
5,453,400
-0.27(-0.96%)
Jan 14, 2010
29.19
29.20
28.16
28.22
3,086,571
-1.10(-3.75%)
Jan 13, 2010
29.50
29.64
29.03
29.32
1,319,859
-0.11(-0.37%)
Jan 12, 2010
29.50
29.68
29.02
29.43
2,262,522
-0.31(-1.04%)
Jan 11, 2010
27.86
29.88
27.85
29.74
3,973,782
+1.78(+6.37%)
Jan 08, 2010
27.68
28.00
27.52
27.96
1,858,457
+0.14(+0.50%)
Jan 07, 2010
27.89
28.26
27.62
27.82
1,319,572
-0.12(-0.43%)
Jan 06, 2010
27.51
27.96
27.48
27.94
2,446,084
+0.32(+1.16%)
Jan 05, 2010
27.84
28.01
27.21
27.62
2,512,387
-0.23(-0.83%)
Jan 04, 2010
27.59
28.05
27.19
27.85
2,637,407
+0.40(+1.46%)
Dec 31, 2009
27.95
27.45
27.45
27.45
1,777,600
-0.35(-1.26%)
Dec 30, 2009
28.23
28.36
27.77
27.80
1,670,590
-0.55(-1.94%)
Dec 29, 2009
28.57
28.57
28.09
28.35
1,126,330
-0.20(-0.70%)
Dec 28, 2009
28.40
28.56
28.12
28.55
1,200,798
+0.14(+0.49%)
Dec 24, 2009
28.42
28.64
28.34
28.41
318,172
-0.11(-0.39%)
Dec 23, 2009
28.83
28.85
28.32
28.52
1,067,364
-0.25(-0.87%)
Dec 22, 2009
27.60
29.74
27.49
28.77
3,022,285
+1.22(+4.43%)
Dec 21, 2009
27.13
27.58
26.92
27.55
1,973,542
+0.56(+2.07%)
Dec 18, 2009
27.68
27.78
26.95
26.99
3,034,254
-0.40(-1.46%)
Dec 17, 2009
27.60
27.85
27.05
27.39
1,101,041
-0.37(-1.33%)
Dec 16, 2009
28.09
28.32
27.60
27.76
1,938,933
+0.02(+0.07%)
Dec 15, 2009
27.17
28.02
27.00
27.74
3,288,130
+0.45(+1.65%)
Dec 14, 2009
26.79
27.37
26.75
27.29
2,924,319
+0.62(+2.32%)
Dec 11, 2009
26.50
26.70
26.24
26.67
1,904,403
+0.38(+1.45%)
Dec 10, 2009
25.85
26.46
25.83
26.29
2,094,582
+0.42(+1.62%)
Dec 09, 2009
25.38
26.09
25.23
25.87
2,620,735
+0.57(+2.25%)
Dec 08, 2009
25.53
25.76
24.94
25.30
2,654,483
-0.59(-2.28%)
Dec 07, 2009
26.10
26.27
25.65
25.89
1,993,060
-0.31(-1.18%)
Dec 04, 2009
26.00
26.53
25.86
26.20
2,004,625
+0.51(+1.99%)
Dec 03, 2009
26.40
26.41
25.59
25.69
1,810,177
-0.31(-1.19%)
Dec 02, 2009
25.99
26.42
25.90
26.00
1,749,155
-0.07(-0.27%)
Dec 01, 2009
25.72
26.33
25.72
26.07
2,216,300
+0.42(+1.64%)
Nov 30, 2009
25.77
25.98
25.35
25.65
2,064,955
-0.25(-0.97%)
Nov 27, 2009
26.00
26.04
25.31
25.90
1,454,900
-0.59(-2.23%)
Nov 25, 2009
26.56
26.72
26.23
26.49
1,473,412
+0.06(+0.23%)
Nov 24, 2009
26.96
26.96
26.32
26.43
3,098,893
-0.30(-1.12%)
Nov 23, 2009
26.68
26.99
26.54
26.73
2,477,486
+0.37(+1.40%)
Nov 20, 2009
26.82
26.90
26.27
26.36
2,411,190
-0.61(-2.26%)
Nov 19, 2009
26.51
27.04
26.29
26.97
4,478,209
+0.76(+2.90%)
Nov 18, 2009
26.54
26.54
26.06
26.21
2,868,864
-0.46(-1.72%)
Nov 17, 2009
27.09
27.16
25.93
26.67
4,796,570
-0.33(-1.21%)
Nov 16, 2009
27.52
27.78
26.83
27.00
4,031,011
-0.49(-1.79%)
Nov 13, 2009
27.45
27.77
27.20
27.49
1,870,033
+0.08(+0.29%)
Nov 12, 2009
28.19
28.22
27.34
27.41
2,357,334
-0.78(-2.77%)
Nov 11, 2009
28.59
28.90
27.87
28.19
2,779,939
-0.38(-1.33%)
Nov 10, 2009
28.35
28.93
28.05
28.57
2,953,386
+0.05(+0.18%)
Nov 09, 2009
28.36
28.64
27.85
28.52
4,590,902
+0.27(+0.96%)
Nov 06, 2009
27.00
28.57
26.98
28.25
6,186,104
+1.15(+4.24%)
Nov 05, 2009
28.89
31.46
26.83
27.10
16,491,429
-4.96(-15.47%)
Nov 04, 2009
32.42
32.73
31.80
32.06
4,183,954
+0.00(+0.00%)
Nov 03, 2009
32.11
32.40
31.62
32.06
2,727,250
-0.22(-0.68%)
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
.