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 (%)
Apr 29, 2005
100.37
100.69
97.36
99.65
5,614,000
+1.35(+1.37%)
Apr 28, 2005
96.93
99.17
96.93
98.30
3,202,000
+0.72(+0.74%)
Apr 27, 2005
97.01
98.60
96.00
97.58
3,767,600
+0.44(+0.45%)
Apr 26, 2005
97.41
98.62
97.14
97.14
1,967,200
-0.76(-0.78%)
Apr 25, 2005
97.25
98.17
96.52
97.90
2,394,400
+0.65(+0.67%)
Apr 22, 2005
97.40
97.61
96.50
97.25
1,978,400
-0.42(-0.43%)
Apr 21, 2005
96.90
97.98
96.20
97.67
3,540,000
+1.49(+1.55%)
Apr 20, 2005
98.18
98.25
96.01
96.18
3,497,200
-1.94(-1.98%)
Apr 19, 2005
97.96
99.18
97.33
98.12
1,949,200
+0.33(+0.34%)
Apr 18, 2005
97.89
99.05
97.41
97.79
3,578,400
-0.25(-0.25%)
Apr 15, 2005
99.19
99.82
97.82
98.04
4,568,800
-1.11(-1.12%)
Apr 14, 2005
100.08
100.54
99.06
99.15
2,479,200
-0.97(-0.97%)
Apr 13, 2005
100.20
100.99
100.06
100.12
2,626,000
-0.86(-0.85%)
Apr 12, 2005
100.68
101.30
99.92
100.98
2,190,000
+0.20(+0.20%)
Apr 11, 2005
101.98
102.36
100.78
100.78
1,854,800
-1.30(-1.27%)
Apr 08, 2005
103.32
103.60
102.08
102.08
2,058,000
-1.68(-1.62%)
Apr 07, 2005
103.35
104.46
102.48
103.76
3,595,200
-0.40(-0.38%)
Apr 06, 2005
101.66
104.31
101.60
104.16
4,102,400
+2.18(+2.14%)
Apr 05, 2005
100.51
102.09
99.79
101.98
3,143,600
+2.02(+2.02%)
Apr 04, 2005
100.08
100.84
99.28
99.96
3,110,400
-0.36(-0.36%)
Apr 01, 2005
101.77
102.93
99.71
100.32
2,770,400
-1.81(-1.77%)
Mar 31, 2005
101.51
102.70
100.46
102.13
3,653,600
+0.55(+0.54%)
Mar 30, 2005
99.89
101.58
99.55
101.58
1,550,400
+1.57(+1.57%)
Mar 29, 2005
99.10
101.19
98.88
100.01
2,494,800
-0.07(-0.07%)
Mar 28, 2005
101.32
101.76
99.88
100.08
3,158,400
-1.26(-1.24%)
Mar 24, 2005
101.21
102.72
100.78
101.34
2,577,200
-0.07(-0.07%)
Mar 23, 2005
100.08
102.17
99.67
101.41
2,664,000
+0.36(+0.36%)
Mar 22, 2005
100.35
102.49
100.05
101.05
2,596,400
+0.22(+0.22%)
Mar 21, 2005
101.24
101.35
98.73
100.83
2,636,800
-0.52(-0.51%)
Mar 18, 2005
101.31
101.75
100.22
101.35
3,312,800
-0.05(-0.05%)
Mar 17, 2005
99.88
102.08
99.51
101.40
2,865,600
+1.45(+1.45%)
Mar 16, 2005
100.76
101.60
99.94
99.95
2,310,400
-1.24(-1.23%)
Mar 15, 2005
103.10
103.11
100.91
101.19
4,990,000
-2.26(-2.18%)
Mar 14, 2005
102.97
103.57
102.17
103.45
2,621,200
+0.58(+0.56%)
Mar 11, 2005
101.93
102.94
101.52
102.87
3,259,600
-0.78(-0.75%)
Mar 10, 2005
104.25
104.99
102.04
103.65
3,798,400
-0.97(-0.93%)
Mar 09, 2005
104.73
106.78
104.06
104.62
3,149,600
-0.38(-0.36%)
Mar 08, 2005
105.89
106.28
104.62
105.00
3,175,200
-0.91(-0.86%)
Mar 07, 2005
104.28
105.91
103.80
105.91
3,084,400
+1.10(+1.05%)
Mar 04, 2005
103.88
104.92
103.51
104.81
2,989,600
+1.46(+1.41%)
Mar 03, 2005
103.89
104.57
101.08
103.35
4,893,600
-0.62(-0.60%)
Mar 02, 2005
103.50
104.48
102.50
103.97
2,354,800
+0.11(+0.11%)
Mar 01, 2005
102.41
104.10
102.15
103.86
3,552,800
+0.93(+0.90%)
Feb 28, 2005
101.15
102.97
100.75
102.93
3,400,400
+1.65(+1.63%)
Feb 25, 2005
101.92
102.19
101.01
101.28
2,660,000
-0.27(-0.27%)
Feb 24, 2005
100.01
102.26
99.38
101.55
3,946,800
+1.71(+1.71%)
Feb 23, 2005
99.89
100.19
99.28
99.84
5,096,800
+0.56(+0.56%)
Feb 22, 2005
102.01
102.76
99.09
99.28
5,310,400
-3.24(-3.16%)
Feb 18, 2005
101.03
102.62
100.78
102.52
3,818,400
+0.87(+0.86%)
Feb 17, 2005
100.98
103.00
100.90
101.65
5,238,400
-0.43(-0.42%)
Feb 16, 2005
99.50
102.14
99.36
102.08
5,426,000
+2.65(+2.67%)
Feb 15, 2005
99.27
99.84
98.64
99.43
2,794,000
-0.12(-0.12%)
Feb 14, 2005
98.13
99.94
97.84
99.55
3,970,800
+0.82(+0.83%)
Feb 11, 2005
96.02
99.14
95.87
98.73
7,098,000
+2.20(+2.28%)
Feb 10, 2005
95.33
97.79
94.52
96.53
18,108,800
+6.18(+6.84%)
Feb 09, 2005
91.09
91.50
89.80
90.35
5,974,800
-1.26(-1.38%)
Feb 08, 2005
92.24
93.20
90.78
91.61
4,930,400
-0.85(-0.92%)
Feb 07, 2005
91.86
92.60
90.57
92.46
3,251,600
+0.64(+0.70%)
Feb 04, 2005
90.92
91.90
90.02
91.82
3,312,800
+0.66(+0.72%)
Feb 03, 2005
90.66
91.40
90.31
91.16
5,680,000
+0.64(+0.71%)
Feb 02, 2005
89.22
90.98
89.00
90.52
5,112,800
+1.93(+2.18%)
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
.