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 (%)
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%)
Nov 02, 2009
32.08
32.85
31.79
32.28
2,440,057
+0.22(+0.69%)
Oct 30, 2009
32.93
33.46
32.05
32.06
2,663,848
-1.07(-3.23%)
Oct 29, 2009
32.41
33.15
32.16
33.13
2,052,215
+0.84(+2.60%)
Oct 28, 2009
33.19
33.59
32.26
32.29
2,483,670
-1.10(-3.29%)
Oct 27, 2009
33.29
33.76
33.13
33.39
1,945,045
+0.00(+0.00%)
Oct 26, 2009
33.36
34.20
33.12
33.39
1,957,741
+0.03(+0.09%)
Oct 23, 2009
33.52
34.23
33.20
33.36
1,517,461
-0.44(-1.30%)
Oct 22, 2009
33.24
33.97
32.60
33.80
1,527,860
+0.82(+2.49%)
Oct 21, 2009
33.55
34.40
32.89
32.98
2,857,654
-0.76(-2.25%)
Oct 20, 2009
33.46
34.10
33.42
33.74
1,981,289
-0.45(-1.32%)
Oct 19, 2009
33.75
34.20
33.50
34.19
1,480,742
+0.45(+1.33%)
Oct 16, 2009
33.68
33.91
33.25
33.74
2,181,368
-0.13(-0.38%)
Oct 15, 2009
33.00
33.87
32.83
33.87
1,865,181
+0.70(+2.11%)
Oct 14, 2009
33.07
33.20
32.77
33.17
2,086,031
+0.46(+1.41%)
Oct 13, 2009
32.60
32.87
32.44
32.71
2,087,588
-0.17(-0.52%)
Oct 12, 2009
32.32
33.03
31.79
32.88
3,145,357
+1.21(+3.82%)
Oct 09, 2009
31.25
31.79
31.15
31.67
1,743,018
+0.27(+0.86%)
Oct 08, 2009
31.33
31.75
31.19
31.40
1,852,767
+0.35(+1.13%)
Oct 07, 2009
30.93
31.15
30.62
31.05
1,589,824
+0.04(+0.13%)
Oct 06, 2009
30.48
31.10
30.29
31.01
3,013,089
+0.78(+2.58%)
Oct 05, 2009
29.45
30.26
29.24
30.23
2,679,273
+1.02(+3.49%)
Oct 02, 2009
29.11
29.59
28.27
29.21
2,482,142
-0.31(-1.05%)
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
.