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 (%)
Aug 25, 2017
41.99
41.99
41.99
0
+0.01(+0.02%)
Aug 24, 2017
41.97
42.01
41.95
41.98
19,276,340
+0.30(+0.72%)
Aug 23, 2017
41.72
41.75
41.67
41.68
9,346,633
-0.03(-0.07%)
Aug 22, 2017
41.72
41.76
41.71
41.71
4,489,450
-0.02(-0.05%)
Aug 21, 2017
41.72
41.76
41.71
41.73
2,946,081
+0.00(+0.00%)
Aug 18, 2017
41.70
41.75
41.70
41.73
2,316,383
+0.00(+0.00%)
Aug 17, 2017
41.73
41.76
41.70
41.73
4,702,705
-0.02(-0.05%)
Aug 16, 2017
41.78
41.80
41.70
41.75
4,910,903
-0.04(-0.10%)
Aug 15, 2017
41.84
41.84
41.76
41.79
2,697,207
-0.07(-0.17%)
Aug 14, 2017
41.78
41.86
41.76
41.86
2,492,249
+0.11(+0.26%)
Aug 11, 2017
41.81
41.82
41.71
41.75
9,484,487
-0.08(-0.19%)
Aug 10, 2017
41.83
41.84
41.81
41.83
6,260,349
-0.02(-0.05%)
Aug 09, 2017
41.82
41.86
41.79
41.85
3,949,164
+0.00(+0.00%)
Aug 08, 2017
41.80
41.85
41.80
41.85
4,964,431
+0.03(+0.07%)
Aug 07, 2017
41.81
41.84
41.78
41.82
3,551,742
+0.01(+0.02%)
Aug 04, 2017
41.84
41.80
41.81
3,475,249
-0.03(-0.07%)
Aug 03, 2017
41.80
41.85
41.79
41.84
2,869,065
+0.03(+0.07%)
Aug 02, 2017
41.83
41.87
41.78
41.81
3,993,133
-0.04(-0.10%)
Aug 01, 2017
41.80
41.86
41.77
41.85
4,088,533
+0.09(+0.22%)
Jul 31, 2017
41.80
41.86
41.75
41.76
5,010,553
-0.06(-0.14%)
Jul 28, 2017
41.80
41.83
41.74
41.82
3,866,079
+0.04(+0.10%)
Jul 27, 2017
41.85
41.85
41.74
41.78
6,656,195
-0.03(-0.07%)
Jul 26, 2017
41.70
41.84
41.69
41.81
7,871,102
+0.06(+0.14%)
Jul 25, 2017
41.67
41.77
41.65
41.75
6,626,290
+0.08(+0.19%)
Jul 24, 2017
41.73
41.80
41.65
41.67
8,164,008
-0.04(-0.10%)
Jul 21, 2017
41.70
41.82
41.67
41.71
9,304,342
-0.05(-0.12%)
Jul 20, 2017
41.80
41.73
41.76
6,934,713
+0.00(+0.00%)
Jul 19, 2017
41.76
41.88
41.73
41.76
9,347,060
+0.00(+0.00%)
Jul 18, 2017
41.85
41.89
41.74
41.76
12,123,060
-0.13(-0.31%)
Jul 17, 2017
42.05
42.10
41.85
41.89
15,776,010
-0.21(-0.50%)
Jul 14, 2017
41.99
42.12
41.94
42.10
6,916,683
+0.14(+0.33%)
Jul 13, 2017
41.95
42.09
41.94
41.96
4,334,477
+0.02(+0.05%)
Jul 12, 2017
41.98
42.00
41.89
41.94
9,723,180
+0.00(+0.00%)
Jul 11, 2017
41.85
42.28
41.85
41.94
9,457,258
+0.09(+0.22%)
Jul 10, 2017
41.98
42.03
41.84
41.85
8,292,738
-0.15(-0.36%)
Jul 07, 2017
41.97
42.20
41.95
42.00
6,227,419
-0.01(-0.02%)
Jul 06, 2017
41.95
42.11
41.95
42.01
5,404,325
+0.02(+0.05%)
Jul 05, 2017
42.03
42.15
41.97
41.99
4,408,640
-0.05(-0.12%)
Jul 03, 2017
42.05
42.27
42.01
42.04
1,891,700
-0.07(-0.17%)
Jun 30, 2017
42.04
42.29
42.02
42.11
7,676,445
+0.04(+0.10%)
Jun 29, 2017
42.11
42.24
42.00
42.07
6,639,880
-0.18(-0.43%)
Jun 28, 2017
42.40
42.52
42.16
42.25
6,875,585
-0.31(-0.73%)
Jun 27, 2017
42.60
42.78
42.50
42.56
6,582,909
-0.13(-0.30%)
Jun 26, 2017
42.52
42.90
42.50
42.69
8,628,118
-0.26(-0.59%)
Jun 23, 2017
43.84
42.89
42.95
13,552,864
-0.26(-0.59%)
Jun 22, 2017
43.08
43.29
42.92
43.20
7,663,850
-0.06(-0.14%)
Jun 21, 2017
42.80
43.31
42.75
43.26
13,607,439
+0.48(+1.12%)
Jun 20, 2017
43.00
43.18
42.74
42.78
13,305,561
-0.44(-1.02%)
Jun 19, 2017
42.95
43.64
42.88
43.22
20,804,440
+0.54(+1.27%)
Jun 16, 2017
42.18
43.45
41.75
42.68
128,832,880
+9.62(+29.10%)
Jun 15, 2017
34.85
34.96
32.97
33.06
8,477,526
-2.39(-6.74%)
Jun 14, 2017
35.61
35.63
35.20
35.45
1,484,903
-0.17(-0.48%)
Jun 13, 2017
35.24
35.76
35.06
35.62
2,568,526
+0.30(+0.85%)
Jun 12, 2017
35.69
35.97
35.30
35.32
3,698,236
-0.41(-1.15%)
Jun 09, 2017
35.44
35.88
35.25
35.73
2,447,638
+0.29(+0.82%)
Jun 08, 2017
34.90
35.83
34.89
35.44
2,663,203
+0.52(+1.49%)
Jun 07, 2017
34.77
34.99
34.61
34.92
2,289,813
+0.19(+0.55%)
Jun 06, 2017
34.92
35.06
34.71
34.73
2,359,300
-0.40(-1.14%)
Jun 05, 2017
35.05
35.26
34.70
35.13
2,444,341
+0.05(+0.14%)
Jun 02, 2017
35.12
35.38
34.95
35.08
2,423,461
-0.13(-0.37%)
Jun 01, 2017
35.06
35.30
34.78
35.21
3,828,914
+0.22(+0.63%)
May 31, 2017
34.92
35.22
34.78
34.99
3,456,625
+0.12(+0.34%)
May 30, 2017
35.00
35.04
34.64
34.87
4,564,452
-0.25(-0.71%)
May 26, 2017
35.29
35.55
35.03
35.12
2,529,690
-0.20(-0.57%)
May 25, 2017
35.46
35.61
35.26
35.32
3,564,066
+0.00(+0.00%)
May 24, 2017
35.50
35.55
35.14
35.32
3,100,350
-0.01(-0.03%)
May 23, 2017
36.17
36.17
35.22
35.33
6,764,372
-0.89(-2.46%)
May 22, 2017
36.08
36.45
35.91
36.22
3,464,571
+0.23(+0.64%)
May 19, 2017
36.23
36.32
35.84
35.99
3,381,421
-0.16(-0.44%)
May 18, 2017
36.18
36.45
35.93
36.15
4,146,243
+0.11(+0.31%)
May 17, 2017
36.31
36.50
36.01
36.04
3,409,742
-0.45(-1.23%)
May 16, 2017
36.57
36.74
36.20
36.49
4,068,629
+0.05(+0.14%)
May 15, 2017
35.94
36.61
35.92
36.44
4,874,774
+0.16(+0.44%)
May 12, 2017
37.04
37.04
35.97
36.28
6,723,310
-0.75(-2.03%)
May 11, 2017
37.94
38.29
36.58
37.03
10,906,986
+0.78(+2.15%)
May 10, 2017
36.41
37.00
36.08
36.25
10,721,201
-0.32(-0.88%)
May 09, 2017
36.74
36.95
36.44
36.57
5,331,072
-0.14(-0.38%)
May 08, 2017
36.85
36.85
36.49
36.71
5,004,951
-0.16(-0.43%)
May 05, 2017
36.64
36.88
36.41
36.87
4,561,131
+0.19(+0.52%)
May 04, 2017
36.49
36.72
36.17
36.68
5,379,512
+0.36(+0.99%)
May 03, 2017
36.29
36.62
36.23
36.32
2,768,153
-0.06(-0.16%)
May 02, 2017
36.28
36.49
35.91
36.38
3,328,415
+0.22(+0.61%)
May 01, 2017
36.34
36.67
36.07
36.16
3,992,474
-0.21(-0.58%)
Apr 28, 2017
37.00
37.00
36.26
36.37
3,021,586
-0.53(-1.44%)
Apr 27, 2017
36.39
37.25
36.24
36.90
5,245,887
+0.55(+1.51%)
Apr 26, 2017
36.14
36.70
36.06
36.35
4,862,251
+0.29(+0.80%)
Apr 25, 2017
36.57
36.63
35.66
36.06
8,001,998
-0.40(-1.10%)
Apr 24, 2017
35.90
37.32
35.57
36.46
16,296,130
+0.75(+2.10%)
Apr 21, 2017
35.53
35.88
35.44
35.71
3,974,346
+0.21(+0.59%)
Apr 20, 2017
35.10
35.92
35.01
35.50
5,834,512
+0.59(+1.69%)
Apr 19, 2017
34.81
35.04
34.60
34.91
5,387,829
+0.09(+0.26%)
Apr 18, 2017
34.48
35.00
34.22
34.82
6,975,184
+0.30(+0.87%)
Apr 17, 2017
33.95
34.60
33.89
34.52
5,009,604
+0.56(+1.65%)
Apr 13, 2017
34.16
34.35
33.90
33.96
5,096,159
-0.16(-0.47%)
Apr 12, 2017
33.87
34.35
33.65
34.12
11,448,797
+0.57(+1.70%)
Apr 11, 2017
34.24
34.38
33.02
33.55
16,635,054
-0.62(-1.81%)
Apr 10, 2017
34.66
31.02
34.17
27,286,444
+3.10(+9.98%)
Apr 07, 2017
30.82
31.58
30.70
31.07
6,564,579
+0.26(+0.84%)
Apr 06, 2017
30.24
31.04
30.23
30.81
8,585,368
+0.56(+1.85%)
Apr 05, 2017
30.13
30.57
30.10
30.25
9,917,424
-0.06(-0.20%)
Apr 04, 2017
29.63
30.31
29.60
30.31
6,731,568
+0.55(+1.85%)
Apr 03, 2017
29.70
29.84
29.49
29.76
5,383,631
+0.04(+0.13%)
Mar 31, 2017
29.25
29.88
29.19
29.72
5,730,394
+0.45(+1.54%)
Mar 30, 2017
28.98
29.27
28.95
29.27
3,397,146
+0.13(+0.45%)
Mar 29, 2017
28.59
29.14
28.50
29.14
4,380,131
+0.54(+1.89%)
Mar 28, 2017
28.58
28.69
28.38
28.60
2,864,045
+0.07(+0.25%)
Mar 27, 2017
28.71
28.89
28.44
28.53
3,550,733
-0.40(-1.38%)
Mar 24, 2017
29.05
29.26
28.89
28.93
4,039,090
-0.27(-0.92%)
Mar 23, 2017
29.54
29.90
29.18
29.20
5,107,066
-0.72(-2.41%)
Mar 22, 2017
29.82
30.00
29.66
29.92
2,481,566
+0.09(+0.30%)
Mar 21, 2017
29.87
29.95
29.52
29.83
3,704,540
-0.02(-0.07%)
Mar 20, 2017
29.87
30.17
29.60
29.85
5,052,953
+0.32(+1.08%)
Mar 17, 2017
29.47
29.57
29.17
29.53
5,433,449
+0.06(+0.20%)
Mar 16, 2017
28.88
29.58
28.88
29.47
4,213,117
+0.58(+2.01%)
Mar 15, 2017
28.86
29.04
28.62
28.89
3,834,706
+0.03(+0.10%)
Mar 14, 2017
28.97
28.97
28.43
28.86
3,780,223
-0.09(-0.31%)
Mar 13, 2017
29.18
29.31
28.80
28.95
4,638,085
-0.24(-0.82%)
Mar 10, 2017
29.44
29.62
29.08
29.19
3,422,512
-0.09(-0.31%)
Mar 09, 2017
29.35
29.71
29.17
29.28
5,092,733
-0.08(-0.27%)
Mar 08, 2017
29.43
29.68
29.23
29.36
3,357,257
-0.11(-0.37%)
Mar 07, 2017
29.52
29.61
29.35
29.47
3,929,016
-0.19(-0.64%)
Mar 06, 2017
29.56
29.85
29.55
29.66
4,067,271
-0.04(-0.13%)
Mar 03, 2017
30.34
30.36
29.46
29.70
5,739,956
-0.76(-2.50%)
Mar 02, 2017
30.47
30.68
30.27
30.46
3,959,003
-0.16(-0.52%)
Mar 01, 2017
30.79
30.93
30.52
30.62
5,248,132
-0.05(-0.16%)
Feb 28, 2017
31.19
31.20
30.52
30.67
5,895,350
-0.43(-1.38%)
Feb 27, 2017
31.50
31.50
30.83
31.10
4,627,099
-0.46(-1.46%)
Feb 24, 2017
30.94
31.58
30.61
31.56
3,952,758
+0.41(+1.32%)
Feb 23, 2017
31.24
31.56
31.10
31.15
5,229,671
+0.05(+0.16%)
Feb 22, 2017
31.14
31.22
30.98
31.10
3,897,291
-0.12(-0.38%)
Feb 21, 2017
31.01
31.29
30.98
31.22
3,883,820
+0.31(+1.00%)
Feb 17, 2017
30.91
30.91
30.91
0
+0.35(+1.15%)
Feb 16, 2017
30.70
30.95
30.52
30.56
3,539,406
-0.16(-0.52%)
Feb 15, 2017
30.40
30.89
30.36
30.72
4,748,890
+0.34(+1.12%)
Feb 14, 2017
29.98
30.44
29.60
30.38
6,819,772
+0.35(+1.17%)
Feb 13, 2017
30.34
30.52
30.01
30.03
5,878,136
-0.31(-1.02%)
Feb 10, 2017
30.43
30.87
30.17
30.34
10,667,069
-0.01(-0.03%)
Feb 09, 2017
28.70
30.41
28.70
30.35
16,965,868
+1.05(+3.58%)
Feb 08, 2017
29.00
29.41
28.62
29.30
9,181,380
+0.32(+1.10%)
Feb 07, 2017
29.32
29.36
28.95
28.98
6,203,653
-0.30(-1.02%)
Feb 06, 2017
29.75
29.77
29.25
29.28
4,815,420
-0.52(-1.74%)
Feb 03, 2017
29.64
29.85
29.48
29.80
4,853,892
+0.14(+0.47%)
Feb 02, 2017
29.67
29.99
29.65
29.66
4,016,765
-0.17(-0.57%)
Feb 01, 2017
30.22
30.33
29.52
29.83
4,947,072
-0.39(-1.29%)
Jan 31, 2017
29.89
30.25
29.77
30.22
4,167,963
+0.32(+1.07%)
Jan 30, 2017
30.21
30.24
29.69
29.90
5,494,890
-0.41(-1.35%)
Jan 27, 2017
31.17
31.19
30.25
30.31
5,421,766
-0.88(-2.82%)
Jan 26, 2017
30.90
31.43
30.82
31.19
3,906,440
+0.29(+0.94%)
Jan 25, 2017
30.67
30.94
30.50
30.90
3,261,095
+0.44(+1.44%)
Jan 24, 2017
30.43
30.62
30.20
30.46
3,950,809
+0.10(+0.33%)
Jan 23, 2017
30.80
30.81
30.30
30.36
4,927,745
-0.45(-1.46%)
Jan 20, 2017
30.80
30.96
30.59
30.81
3,894,033
+0.04(+0.13%)
Jan 19, 2017
31.22
31.22
30.77
30.77
3,141,694
-0.44(-1.41%)
Jan 18, 2017
31.07
31.21
30.74
31.21
2,938,468
+0.23(+0.74%)
Jan 17, 2017
30.68
31.16
30.60
30.98
3,793,972
+0.30(+0.98%)
Jan 13, 2017
30.68
30.68
30.68
0
+0.16(+0.52%)
Jan 12, 2017
30.50
30.71
30.41
30.52
2,695,276
+0.02(+0.07%)
Jan 11, 2017
30.47
30.57
30.16
30.50
4,339,689
-0.23(-0.75%)
Jan 10, 2017
30.76
30.99
30.68
30.73
2,946,811
-0.04(-0.13%)
Jan 09, 2017
30.66
30.84
30.25
30.77
4,551,997
+0.06(+0.20%)
Jan 06, 2017
30.48
30.79
30.21
30.71
4,012,369
+0.25(+0.82%)
Jan 05, 2017
30.79
30.85
30.02
30.46
6,877,658
-0.48(-1.55%)
Jan 04, 2017
30.90
31.18
30.86
30.94
4,443,773
+0.05(+0.16%)
Jan 03, 2017
30.81
31.26
30.63
30.89
4,994,714
+0.13(+0.42%)
Dec 30, 2016
30.76
30.76
30.76
0
-0.25(-0.81%)
Dec 29, 2016
31.20
31.47
30.96
31.01
2,232,250
-0.21(-0.67%)
Dec 28, 2016
31.70
31.73
31.03
31.22
2,573,894
-0.50(-1.58%)
Dec 27, 2016
31.76
32.00
31.63
31.72
2,454,680
-0.19(-0.60%)
Dec 23, 2016
31.91
31.91
31.91
0
+0.05(+0.16%)
Dec 22, 2016
32.51
32.70
31.82
31.86
2,790,478
-0.65(-2.00%)
Dec 21, 2016
32.38
32.74
32.36
32.51
2,683,567
+0.12(+0.37%)
Dec 20, 2016
32.32
32.65
32.28
32.39
2,939,266
-0.05(-0.15%)
Dec 19, 2016
32.35
32.80
32.14
32.44
4,462,398
+0.15(+0.46%)
Dec 16, 2016
31.70
32.34
31.61
32.29
15,299,034
+0.61(+1.93%)
Dec 15, 2016
31.20
31.74
31.01
31.68
4,913,936
+0.47(+1.51%)
Dec 14, 2016
31.32
31.68
31.13
31.21
3,616,533
-0.18(-0.57%)
Dec 13, 2016
31.10
31.53
30.73
31.39
5,420,191
+0.35(+1.13%)
Dec 12, 2016
31.99
32.01
30.85
31.04
6,501,656
-1.00(-3.12%)
Dec 09, 2016
31.79
32.17
31.47
32.04
4,480,791
+0.34(+1.07%)
Dec 08, 2016
31.09
31.78
30.86
31.70
4,444,391
+0.67(+2.16%)
Dec 07, 2016
30.38
31.20
30.36
31.03
5,098,461
+0.53(+1.74%)
Dec 06, 2016
30.75
30.90
30.11
30.50
5,323,644
-0.26(-0.85%)
Dec 05, 2016
30.78
30.90
30.62
30.76
3,665,589
+0.00(+0.00%)
Dec 02, 2016
30.90
31.09
30.56
30.76
3,067,914
-0.15(-0.49%)
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
.