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, 2007
48.30
48.58
47.75
47.77
3,452,048
-0.23(-0.48%)
Feb 27, 2007
49.50
49.81
47.57
48.00
4,665,822
-2.30(-4.57%)
Feb 26, 2007
50.27
50.75
49.44
50.30
3,719,577
-0.17(-0.34%)
Feb 23, 2007
51.74
52.00
50.35
50.47
8,689,123
-1.64(-3.15%)
Feb 22, 2007
49.17
52.43
48.88
52.11
33,195,548
+6.41(+14.03%)
Feb 21, 2007
46.03
46.10
45.14
45.70
7,083,771
-0.37(-0.80%)
Feb 20, 2007
46.28
46.44
45.69
46.07
3,532,380
-0.36(-0.78%)
Feb 16, 2007
46.16
46.67
45.94
46.43
2,684,050
+0.41(+0.89%)
Feb 15, 2007
45.75
46.18
45.45
46.02
1,761,235
+0.14(+0.31%)
Feb 14, 2007
45.36
45.95
45.30
45.88
2,226,609
+0.60(+1.33%)
Feb 13, 2007
45.00
45.33
44.64
45.28
1,783,769
+0.38(+0.85%)
Feb 12, 2007
45.22
45.50
44.78
44.90
2,239,969
-0.71(-1.56%)
Feb 09, 2007
45.49
45.93
45.34
45.61
2,540,584
+0.24(+0.53%)
Feb 08, 2007
45.25
45.48
44.80
45.37
1,349,176
+0.25(+0.55%)
Feb 07, 2007
45.01
45.39
44.81
45.12
1,682,826
+0.12(+0.27%)
Feb 06, 2007
45.35
45.35
44.59
45.00
1,900,014
-0.37(-0.82%)
Feb 05, 2007
44.78
45.54
44.78
45.37
3,292,247
+0.70(+1.57%)
Feb 02, 2007
43.87
44.93
43.87
44.67
2,566,452
+0.70(+1.59%)
Feb 01, 2007
43.18
44.20
43.17
43.97
4,335,081
+0.78(+1.81%)
Jan 31, 2007
44.36
44.40
42.63
43.19
7,857,777
-1.18(-2.66%)
Jan 30, 2007
43.56
44.84
43.28
44.37
5,077,386
+1.12(+2.59%)
Jan 29, 2007
42.60
43.61
42.58
43.25
4,097,872
+0.74(+1.74%)
Jan 26, 2007
43.00
43.20
42.13
42.51
5,595,806
-0.54(-1.25%)
Jan 25, 2007
44.03
44.13
42.84
43.05
4,342,939
-0.95(-2.16%)
Jan 24, 2007
43.87
44.06
43.68
44.00
2,272,243
+0.36(+0.82%)
Jan 23, 2007
44.11
44.50
43.50
43.64
2,950,488
-0.55(-1.24%)
Jan 22, 2007
44.17
44.53
43.84
44.19
3,137,408
+0.23(+0.52%)
Jan 19, 2007
45.25
45.46
43.92
43.96
6,245,081
-1.59(-3.49%)
Jan 18, 2007
45.93
46.02
45.15
45.55
2,890,710
-0.21(-0.46%)
Jan 17, 2007
45.92
46.58
45.66
45.76
3,380,524
-0.17(-0.37%)
Jan 16, 2007
45.99
46.00
45.65
45.93
2,627,027
+0.24(+0.53%)
Jan 12, 2007
45.80
45.97
45.52
45.69
2,617,461
-0.16(-0.35%)
Jan 11, 2007
46.40
46.49
45.74
45.85
3,271,476
-0.53(-1.14%)
Jan 10, 2007
45.85
46.40
45.46
46.38
2,020,893
+0.13(+0.28%)
Jan 09, 2007
46.30
46.47
45.80
46.25
2,000,145
+0.01(+0.02%)
Jan 08, 2007
46.66
46.66
45.76
46.24
1,783,477
-0.39(-0.84%)
Jan 05, 2007
46.80
47.26
46.32
46.63
1,926,171
-0.36(-0.77%)
Jan 04, 2007
45.50
47.13
45.27
46.99
2,999,310
+1.51(+3.32%)
Jan 03, 2007
47.14
47.32
45.36
45.48
4,346,205
-1.45(-3.09%)
Dec 29, 2006
46.80
47.16
46.80
46.93
1,858,004
-0.02(-0.04%)
Dec 28, 2006
47.00
47.25
46.75
46.95
1,899,367
-0.10(-0.21%)
Dec 27, 2006
47.19
47.68
47.01
47.05
2,346,567
-0.25(-0.53%)
Dec 26, 2006
47.69
47.83
47.02
47.30
1,392,442
-0.38(-0.80%)
Dec 22, 2006
48.32
48.32
47.57
47.68
1,582,278
-0.49(-1.02%)
Dec 21, 2006
48.37
48.60
47.93
48.17
1,230,686
+0.14(+0.29%)
Dec 20, 2006
48.34
48.41
48.01
48.03
1,215,112
-0.32(-0.66%)
Dec 19, 2006
48.03
48.79
47.81
48.35
1,826,684
-0.04(-0.08%)
Dec 18, 2006
49.05
49.50
48.16
48.39
1,837,387
-0.67(-1.37%)
Dec 15, 2006
49.20
49.70
48.89
49.06
2,360,375
-0.14(-0.28%)
Dec 14, 2006
48.63
49.24
48.44
49.20
1,994,971
+0.82(+1.69%)
Dec 13, 2006
48.23
48.62
47.75
48.38
2,367,237
+0.14(+0.29%)
Dec 12, 2006
48.97
48.97
47.97
48.24
2,141,469
-0.43(-0.88%)
Dec 11, 2006
48.94
49.22
48.54
48.67
1,596,103
-0.21(-0.43%)
Dec 08, 2006
48.40
49.36
48.37
48.88
1,685,995
+0.37(+0.76%)
Dec 07, 2006
49.39
49.39
48.47
48.51
1,758,834
-0.64(-1.30%)
Dec 06, 2006
48.77
49.40
48.66
49.15
1,662,832
+0.16(+0.33%)
Dec 05, 2006
49.69
49.75
48.60
48.99
3,548,064
-0.38(-0.77%)
Dec 04, 2006
48.55
49.55
48.40
49.37
2,644,577
+1.09(+2.26%)
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
.