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 (%)
Feb 27, 2004
38.12
38.80
38.03
38.66
704,700
+0.29(+0.74%)
Feb 26, 2004
37.67
38.58
37.42
38.37
709,600
+0.63(+1.68%)
Feb 25, 2004
38.12
38.30
37.60
37.73
631,500
-0.31(-0.83%)
Feb 24, 2004
37.49
38.05
36.96
38.05
934,700
+0.37(+0.98%)
Feb 23, 2004
38.33
38.33
37.50
37.68
825,300
-0.60(-1.57%)
Feb 20, 2004
38.51
38.80
38.14
38.28
637,300
-0.33(-0.85%)
Feb 19, 2004
38.95
39.14
38.38
38.61
1,280,100
-0.12(-0.31%)
Feb 18, 2004
37.50
38.90
37.34
38.73
1,441,000
+1.12(+2.99%)
Feb 17, 2004
37.57
37.89
37.38
37.60
485,700
+0.35(+0.95%)
Feb 13, 2004
37.30
37.83
37.11
37.25
726,100
-0.17(-0.47%)
Feb 12, 2004
35.61
37.72
35.61
37.42
1,758,000
+0.77(+2.11%)
Feb 11, 2004
36.06
36.87
35.72
36.65
834,500
+0.59(+1.64%)
Feb 10, 2004
35.55
36.10
35.50
36.06
592,200
+0.51(+1.43%)
Feb 09, 2004
35.75
35.96
35.44
35.55
564,000
-0.33(-0.91%)
Feb 06, 2004
35.59
36.27
35.56
35.88
524,500
+0.19(+0.53%)
Feb 05, 2004
34.55
36.37
34.50
35.69
1,472,700
+1.23(+3.55%)
Feb 04, 2004
33.87
34.72
33.73
34.46
591,000
+0.60(+1.77%)
Feb 03, 2004
33.45
34.27
33.21
33.86
857,800
+0.46(+1.38%)
Feb 02, 2004
33.75
33.81
33.25
33.40
539,700
-0.34(-0.99%)
Jan 30, 2004
33.94
34.00
33.52
33.73
515,500
-0.27(-0.81%)
Jan 29, 2004
33.80
34.04
33.50
34.01
874,500
+0.25(+0.74%)
Jan 28, 2004
34.48
34.55
33.76
33.76
478,300
-0.64(-1.86%)
Jan 27, 2004
34.56
34.62
34.28
34.40
283,400
-0.25(-0.72%)
Jan 26, 2004
34.32
34.76
34.31
34.65
629,800
+0.27(+0.80%)
Jan 23, 2004
34.40
34.52
34.32
34.38
472,000
-0.02(-0.07%)
Jan 22, 2004
34.24
34.58
34.23
34.40
990,600
+0.06(+0.17%)
Jan 21, 2004
34.05
34.45
33.88
34.34
696,600
+0.12(+0.34%)
Jan 20, 2004
34.49
34.49
33.73
34.23
909,400
-0.73(-2.10%)
Jan 16, 2004
35.29
35.36
34.67
34.96
431,200
-0.34(-0.98%)
Jan 15, 2004
35.58
35.62
34.77
35.30
627,853
-0.12(-0.34%)
Jan 14, 2004
34.43
35.91
34.43
35.42
1,222,321
+0.92(+2.68%)
Jan 13, 2004
34.40
34.50
34.20
34.50
470,026
+0.17(+0.51%)
Jan 12, 2004
33.81
34.41
33.67
34.33
647,254
+0.53(+1.55%)
Jan 09, 2004
33.75
34.16
33.52
33.80
597,500
-0.01(-0.03%)
Jan 08, 2004
34.26
34.35
33.62
33.81
548,170
-0.17(-0.51%)
Jan 07, 2004
33.86
34.12
33.74
33.98
425,795
+0.33(+0.97%)
Jan 06, 2004
33.08
34.00
33.07
33.66
695,100
+0.50(+1.51%)
Jan 05, 2004
33.08
33.30
32.96
33.16
601,100
-0.07(-0.20%)
Jan 02, 2004
33.50
33.60
33.08
33.23
525,500
-0.34(-1.01%)
Dec 31, 2003
33.55
33.77
33.36
33.56
592,400
+0.09(+0.25%)
Dec 30, 2003
33.48
33.55
33.29
33.48
463,959
-0.02(-0.06%)
Dec 29, 2003
33.59
33.81
33.26
33.50
637,972
+0.08(+0.22%)
Dec 26, 2003
33.40
33.55
33.40
33.42
153,407
+0.06(+0.19%)
Dec 24, 2003
33.37
33.48
33.12
33.36
188,528
+0.01(+0.03%)
Dec 23, 2003
33.53
33.58
33.17
33.35
514,401
+0.00(+0.00%)
Dec 22, 2003
32.95
33.49
32.92
33.35
722,583
+0.48(+1.48%)
Dec 19, 2003
32.93
33.12
32.65
32.87
616,839
+0.09(+0.29%)
Dec 18, 2003
32.30
32.87
32.05
32.77
613,417
+0.50(+1.53%)
Dec 17, 2003
32.33
32.40
32.05
32.27
458,121
+0.05(+0.14%)
Dec 16, 2003
32.14
32.51
31.75
32.23
504,312
+0.10(+0.31%)
Dec 15, 2003
32.27
32.51
31.96
32.13
558,304
-0.06(-0.20%)
Dec 12, 2003
32.41
32.52
31.90
32.20
345,893
-0.32(-0.98%)
Dec 11, 2003
32.17
32.58
32.17
32.52
356,400
+0.22(+0.68%)
Dec 10, 2003
32.00
32.40
31.92
32.30
452,472
+0.35(+1.08%)
Dec 09, 2003
32.32
32.45
31.73
31.95
578,554
-0.23(-0.71%)
Dec 08, 2003
31.77
32.58
31.62
32.18
713,160
+0.63(+2.01%)
Dec 05, 2003
31.71
31.62
31.11
31.55
591,406
-0.16(-0.52%)
Dec 04, 2003
31.86
32.29
31.59
31.71
826,938
-0.29(-0.91%)
Dec 03, 2003
32.15
32.64
32.00
32.00
836,063
-0.14(-0.44%)
Dec 02, 2003
32.55
32.73
32.10
32.14
419,940
-0.45(-1.38%)
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
.