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, 2009
12.02
12.59
12.02
12.15
3,205,928
-0.06(-0.49%)
Feb 26, 2009
12.27
13.04
12.02
12.21
4,014,793
-0.44(-3.48%)
Feb 25, 2009
12.40
12.91
11.91
12.65
4,780,172
+0.19(+1.52%)
Feb 24, 2009
12.17
12.68
11.83
12.46
4,632,472
+0.29(+2.38%)
Feb 23, 2009
12.88
13.00
12.02
12.17
4,788,163
-0.67(-5.22%)
Feb 20, 2009
12.49
13.25
12.32
12.84
7,070,464
+0.09(+0.71%)
Feb 19, 2009
11.53
13.33
11.49
12.75
20,224,584
+3.46(+37.24%)
Feb 18, 2009
9.770
10.02
9.060
9.290
5,388,756
-0.03(-0.32%)
Feb 17, 2009
9.780
9.940
9.120
9.320
3,813,385
-0.65(-6.52%)
Feb 13, 2009
10.48
10.59
9.950
9.970
2,674,493
-0.32(-3.11%)
Feb 12, 2009
10.00
10.35
9.950
10.29
2,748,351
-0.07(-0.68%)
Feb 11, 2009
10.52
10.62
10.12
10.36
2,255,311
-0.12(-1.15%)
Feb 10, 2009
10.99
11.07
10.37
10.48
2,242,583
-0.59(-5.33%)
Feb 09, 2009
10.88
11.25
10.88
11.07
1,974,837
+0.19(+1.75%)
Feb 06, 2009
10.45
10.93
10.42
10.88
3,262,689
+0.47(+4.51%)
Feb 05, 2009
10.59
10.60
9.940
10.41
2,496,817
+0.21(+2.06%)
Feb 04, 2009
10.25
10.50
10.09
10.20
1,808,688
-0.05(-0.49%)
Feb 03, 2009
10.20
10.41
9.910
10.25
2,143,787
+0.08(+0.79%)
Feb 02, 2009
10.18
10.32
9.920
10.17
3,919,141
-0.08(-0.78%)
Jan 30, 2009
11.20
11.36
10.17
10.25
3,343,629
-0.59(-5.44%)
Jan 29, 2009
11.77
11.90
10.83
10.84
3,707,360
-1.08(-9.06%)
Jan 28, 2009
11.69
12.44
11.55
11.92
3,633,161
+0.44(+3.83%)
Jan 27, 2009
11.68
11.70
11.23
11.48
2,144,912
+0.06(+0.53%)
Jan 26, 2009
11.39
11.75
11.29
11.42
2,330,103
+0.05(+0.44%)
Jan 23, 2009
11.10
11.65
11.05
11.37
1,990,361
+0.09(+0.80%)
Jan 22, 2009
11.12
11.89
10.76
11.28
2,728,001
-0.30(-2.59%)
Jan 21, 2009
11.38
11.88
10.87
11.58
3,012,862
+0.36(+3.21%)
Jan 20, 2009
12.14
12.44
11.03
11.22
2,791,213
-0.94(-7.73%)
Jan 16, 2009
12.50
12.85
11.80
12.16
2,290,259
-0.21(-1.70%)
Jan 15, 2009
12.38
12.73
11.82
12.37
3,615,198
-0.41(-3.21%)
Jan 14, 2009
12.90
12.99
12.11
12.78
4,398,592
-0.38(-2.89%)
Jan 13, 2009
12.50
13.37
12.50
13.16
5,059,516
+0.49(+3.87%)
Jan 12, 2009
12.43
12.95
12.36
12.67
4,265,830
+0.10(+0.80%)
Jan 09, 2009
12.66
13.00
11.46
12.57
7,534,867
+0.30(+2.44%)
Jan 08, 2009
10.72
12.50
10.27
12.27
9,376,976
+2.26(+22.58%)
Jan 07, 2009
10.49
10.49
9.880
10.01
2,743,470
-0.53(-5.03%)
Jan 06, 2009
10.37
10.60
10.29
10.54
2,852,667
+0.37(+3.64%)
Jan 05, 2009
9.870
10.29
9.730
10.17
2,796,564
+0.28(+2.83%)
Jan 02, 2009
9.490
9.940
9.410
9.890
1,831,417
+0.45(+4.77%)
Dec 31, 2008
9.260
9.500
9.200
9.440
3,084,655
+0.09(+0.96%)
Dec 30, 2008
9.060
9.420
9.050
9.350
3,308,653
+0.31(+3.43%)
Dec 29, 2008
8.840
9.050
8.681
9.040
2,203,407
+0.15(+1.69%)
Dec 26, 2008
9.020
9.250
8.735
8.890
1,127,779
-0.20(-2.20%)
Dec 24, 2008
9.030
9.380
8.770
9.090
1,072,859
-0.09(-0.98%)
Dec 23, 2008
9.260
9.500
9.070
9.180
1,367,502
-0.23(-2.44%)
Dec 22, 2008
10.28
10.37
9.250
9.410
2,917,133
-0.55(-5.52%)
Dec 19, 2008
10.60
10.60
9.900
9.960
8,074,509
-0.39(-3.77%)
Dec 18, 2008
10.76
11.04
10.20
10.35
2,573,827
-0.73(-6.59%)
Dec 17, 2008
10.64
11.23
10.56
11.08
2,642,928
+0.28(+2.59%)
Dec 16, 2008
10.41
10.88
10.06
10.80
3,457,939
+0.39(+3.75%)
Dec 15, 2008
10.35
10.47
9.840
10.41
3,681,176
+0.06(+0.58%)
Dec 12, 2008
9.900
10.38
9.900
10.35
2,659,303
-0.20(-1.90%)
Dec 11, 2008
10.97
11.41
10.43
10.55
2,560,809
-0.57(-5.13%)
Dec 10, 2008
10.49
11.20
10.40
11.12
2,835,446
+0.63(+6.01%)
Dec 09, 2008
10.00
10.77
10.00
10.49
3,390,045
-0.13(-1.22%)
Dec 08, 2008
10.88
10.93
10.48
10.62
2,451,881
+0.02(+0.19%)
Dec 05, 2008
9.840
10.68
9.800
10.60
2,518,876
+0.47(+4.64%)
Dec 04, 2008
9.900
10.64
9.820
10.13
2,318,673
-0.06(-0.59%)
Dec 03, 2008
9.650
10.22
9.550
10.19
2,424,501
+0.17(+1.70%)
Dec 02, 2008
9.670
10.16
9.670
10.02
2,870,897
+0.30(+3.09%)
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
.