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 28, 2006
63.98
64.52
63.30
63.88
1,751,074
-0.10(-0.16%)
Feb 27, 2006
63.69
64.40
63.20
63.98
1,177,232
+0.25(+0.39%)
Feb 24, 2006
64.49
64.55
63.15
63.73
1,263,274
-0.34(-0.53%)
Feb 23, 2006
61.49
64.24
61.38
64.07
2,755,497
+2.39(+3.87%)
Feb 22, 2006
62.96
63.26
61.47
61.68
2,676,182
-1.20(-1.91%)
Feb 21, 2006
63.80
63.86
62.75
62.88
1,592,933
-0.72(-1.13%)
Feb 17, 2006
64.82
65.12
63.28
63.60
1,852,273
-1.52(-2.33%)
Feb 16, 2006
64.60
65.63
64.60
65.12
1,387,800
+0.00(+0.00%)
Feb 15, 2006
65.11
65.39
64.76
65.12
2,264,696
+0.07(+0.11%)
Feb 14, 2006
64.00
65.49
64.00
65.05
2,192,370
+0.75(+1.17%)
Feb 13, 2006
64.98
65.00
63.90
64.30
1,839,214
-0.55(-0.85%)
Feb 10, 2006
65.00
65.82
63.12
64.85
5,015,846
-0.42(-0.64%)
Feb 09, 2006
69.33
69.88
64.71
65.27
11,980,786
-6.78(-9.41%)
Feb 08, 2006
72.45
72.70
70.92
72.05
2,977,024
-0.39(-0.54%)
Feb 07, 2006
71.00
72.69
70.80
72.44
2,231,923
+0.49(+0.68%)
Feb 06, 2006
70.23
72.66
70.23
71.95
1,768,584
+1.11(+1.57%)
Feb 03, 2006
71.84
71.95
70.75
70.84
1,865,698
-1.15(-1.60%)
Feb 02, 2006
72.07
72.77
71.35
71.99
1,262,646
-0.70(-0.96%)
Feb 01, 2006
73.25
73.58
71.75
72.69
1,671,190
-1.18(-1.60%)
Jan 31, 2006
73.04
74.09
72.75
73.87
1,790,894
+0.42(+0.57%)
Jan 30, 2006
73.25
73.72
72.94
73.45
1,385,338
+0.45(+0.62%)
Jan 27, 2006
71.47
73.27
71.00
73.00
1,749,151
+1.53(+2.14%)
Jan 26, 2006
72.50
73.00
71.28
71.47
1,720,311
-1.03(-1.42%)
Jan 25, 2006
72.69
73.33
71.53
72.50
1,642,093
-0.36(-0.49%)
Jan 24, 2006
73.00
73.31
72.66
72.86
1,586,327
-0.21(-0.29%)
Jan 23, 2006
72.50
73.23
71.81
73.07
1,675,470
+0.48(+0.66%)
Jan 20, 2006
73.78
74.74
72.54
72.59
1,965,589
-1.79(-2.41%)
Jan 19, 2006
73.10
74.77
73.10
74.38
1,105,268
+0.69(+0.94%)
Jan 18, 2006
72.20
74.09
71.90
73.69
1,584,138
+0.94(+1.29%)
Jan 17, 2006
72.43
73.00
70.32
72.75
2,825,562
-0.57(-0.78%)
Jan 13, 2006
75.53
76.13
73.01
73.32
3,101,807
-3.05(-3.99%)
Jan 12, 2006
75.64
77.06
75.61
76.37
1,427,900
+0.27(+0.35%)
Jan 11, 2006
76.90
76.97
75.40
76.10
2,174,924
-2.08(-2.66%)
Jan 10, 2006
77.38
78.27
77.07
78.18
1,971,210
+0.55(+0.71%)
Jan 09, 2006
76.88
78.20
76.85
77.63
1,758,250
+0.19(+0.25%)
Jan 06, 2006
77.00
77.88
76.87
77.44
1,686,543
+0.44(+0.57%)
Jan 05, 2006
77.32
77.61
76.62
77.00
1,833,440
-0.71(-0.91%)
Jan 04, 2006
76.54
77.75
76.50
77.71
2,823,724
+0.61(+0.79%)
Jan 03, 2006
77.62
77.65
76.23
77.10
4,149,652
-0.29(-0.37%)
Dec 30, 2005
78.21
78.69
77.00
77.39
23,166,448
-0.85(-1.09%)
Dec 29, 2005
79.45
79.59
77.90
78.24
3,013,067
-0.86(-1.09%)
Dec 28, 2005
78.59
79.90
78.25
79.10
4,563,600
-71.77(-47.57%)
Dec 27, 2005
153.55
154.11
150.04
150.87
3,678,000
-2.31(-1.51%)
Dec 23, 2005
153.61
153.93
152.66
153.18
2,398,400
-0.32(-0.21%)
Dec 22, 2005
152.34
154.14
151.12
153.50
2,414,400
+1.42(+0.93%)
Dec 21, 2005
152.20
154.44
151.28
152.08
2,812,000
-0.32(-0.21%)
Dec 20, 2005
153.65
154.49
152.05
152.40
3,087,600
-1.54(-1.00%)
Dec 19, 2005
153.97
156.32
153.66
153.94
4,548,800
+0.44(+0.29%)
Dec 16, 2005
152.15
153.79
151.72
153.50
3,851,600
+1.48(+0.97%)
Dec 15, 2005
153.88
153.88
151.26
152.02
3,412,400
-1.18(-0.77%)
Dec 14, 2005
152.22
153.80
151.97
153.20
4,461,600
+0.87(+0.57%)
Dec 13, 2005
152.64
153.84
151.75
152.33
3,628,400
-2.02(-1.31%)
Dec 12, 2005
153.65
156.45
153.28
154.35
3,480,400
+0.31(+0.20%)
Dec 09, 2005
152.10
155.00
151.91
154.04
4,096,400
+1.91(+1.26%)
Dec 08, 2005
150.28
152.74
149.60
152.13
3,652,000
+2.65(+1.77%)
Dec 07, 2005
150.51
151.39
148.75
149.48
2,668,400
-0.24(-0.16%)
Dec 06, 2005
151.99
152.30
149.13
149.72
4,437,600
-2.10(-1.38%)
Dec 05, 2005
152.69
153.49
150.81
151.82
3,186,400
-0.71(-0.47%)
Dec 02, 2005
151.00
153.28
150.40
152.53
3,184,800
+1.18(+0.78%)
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
.