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 (%)
Aug 25, 2017
41.99
41.99
41.99
0
+0.01(+0.02%)
Aug 24, 2017
41.97
42.01
41.95
41.98
19,276,340
+0.30(+0.72%)
Aug 23, 2017
41.72
41.75
41.67
41.68
9,346,633
-0.03(-0.07%)
Aug 22, 2017
41.72
41.76
41.71
41.71
4,489,450
-0.02(-0.05%)
Aug 21, 2017
41.72
41.76
41.71
41.73
2,946,081
+0.00(+0.00%)
Aug 18, 2017
41.70
41.75
41.70
41.73
2,316,383
+0.00(+0.00%)
Aug 17, 2017
41.73
41.76
41.70
41.73
4,702,705
-0.02(-0.05%)
Aug 16, 2017
41.78
41.80
41.70
41.75
4,910,903
-0.04(-0.10%)
Aug 15, 2017
41.84
41.84
41.76
41.79
2,697,207
-0.07(-0.17%)
Aug 14, 2017
41.78
41.86
41.76
41.86
2,492,249
+0.11(+0.26%)
Aug 11, 2017
41.81
41.82
41.71
41.75
9,484,487
-0.08(-0.19%)
Aug 10, 2017
41.83
41.84
41.81
41.83
6,260,349
-0.02(-0.05%)
Aug 09, 2017
41.82
41.86
41.79
41.85
3,949,164
+0.00(+0.00%)
Aug 08, 2017
41.80
41.85
41.80
41.85
4,964,431
+0.03(+0.07%)
Aug 07, 2017
41.81
41.84
41.78
41.82
3,551,742
+0.01(+0.02%)
Aug 04, 2017
41.84
41.80
41.81
3,475,249
-0.03(-0.07%)
Aug 03, 2017
41.80
41.85
41.79
41.84
2,869,065
+0.03(+0.07%)
Aug 02, 2017
41.83
41.87
41.78
41.81
3,993,133
-0.04(-0.10%)
Aug 01, 2017
41.80
41.86
41.77
41.85
4,088,533
+0.09(+0.22%)
Jul 31, 2017
41.80
41.86
41.75
41.76
5,010,553
-0.06(-0.14%)
Jul 28, 2017
41.80
41.83
41.74
41.82
3,866,079
+0.04(+0.10%)
Jul 27, 2017
41.85
41.85
41.74
41.78
6,656,195
-0.03(-0.07%)
Jul 26, 2017
41.70
41.84
41.69
41.81
7,871,102
+0.06(+0.14%)
Jul 25, 2017
41.67
41.77
41.65
41.75
6,626,290
+0.08(+0.19%)
Jul 24, 2017
41.73
41.80
41.65
41.67
8,164,008
-0.04(-0.10%)
Jul 21, 2017
41.70
41.82
41.67
41.71
9,304,342
-0.05(-0.12%)
Jul 20, 2017
41.80
41.73
41.76
6,934,713
+0.00(+0.00%)
Jul 19, 2017
41.76
41.88
41.73
41.76
9,347,060
+0.00(+0.00%)
Jul 18, 2017
41.85
41.89
41.74
41.76
12,123,060
-0.13(-0.31%)
Jul 17, 2017
42.05
42.10
41.85
41.89
15,776,010
-0.21(-0.50%)
Jul 14, 2017
41.99
42.12
41.94
42.10
6,916,683
+0.14(+0.33%)
Jul 13, 2017
41.95
42.09
41.94
41.96
4,334,477
+0.02(+0.05%)
Jul 12, 2017
41.98
42.00
41.89
41.94
9,723,180
+0.00(+0.00%)
Jul 11, 2017
41.85
42.28
41.85
41.94
9,457,258
+0.09(+0.22%)
Jul 10, 2017
41.98
42.03
41.84
41.85
8,292,738
-0.15(-0.36%)
Jul 07, 2017
41.97
42.20
41.95
42.00
6,227,419
-0.01(-0.02%)
Jul 06, 2017
41.95
42.11
41.95
42.01
5,404,325
+0.02(+0.05%)
Jul 05, 2017
42.03
42.15
41.97
41.99
4,408,640
-0.05(-0.12%)
Jul 03, 2017
42.05
42.27
42.01
42.04
1,891,700
-0.07(-0.17%)
Jun 30, 2017
42.04
42.29
42.02
42.11
7,676,445
+0.04(+0.10%)
Jun 29, 2017
42.11
42.24
42.00
42.07
6,639,880
-0.18(-0.43%)
Jun 28, 2017
42.40
42.52
42.16
42.25
6,875,585
-0.31(-0.73%)
Jun 27, 2017
42.60
42.78
42.50
42.56
6,582,909
-0.13(-0.30%)
Jun 26, 2017
42.52
42.90
42.50
42.69
8,628,118
-0.26(-0.59%)
Jun 23, 2017
43.84
42.89
42.95
13,552,864
-0.26(-0.59%)
Jun 22, 2017
43.08
43.29
42.92
43.20
7,663,850
-0.06(-0.14%)
Jun 21, 2017
42.80
43.31
42.75
43.26
13,607,439
+0.48(+1.12%)
Jun 20, 2017
43.00
43.18
42.74
42.78
13,305,561
-0.44(-1.02%)
Jun 19, 2017
42.95
43.64
42.88
43.22
20,804,440
+0.54(+1.27%)
Jun 16, 2017
42.18
43.45
41.75
42.68
128,832,880
+9.62(+29.10%)
Jun 15, 2017
34.85
34.96
32.97
33.06
8,477,526
-2.39(-6.74%)
Jun 14, 2017
35.61
35.63
35.20
35.45
1,484,903
-0.17(-0.48%)
Jun 13, 2017
35.24
35.76
35.06
35.62
2,568,526
+0.30(+0.85%)
Jun 12, 2017
35.69
35.97
35.30
35.32
3,698,236
-0.41(-1.15%)
Jun 09, 2017
35.44
35.88
35.25
35.73
2,447,638
+0.29(+0.82%)
Jun 08, 2017
34.90
35.83
34.89
35.44
2,663,203
+0.52(+1.49%)
Jun 07, 2017
34.77
34.99
34.61
34.92
2,289,813
+0.19(+0.55%)
Jun 06, 2017
34.92
35.06
34.71
34.73
2,359,300
-0.40(-1.14%)
Jun 05, 2017
35.05
35.26
34.70
35.13
2,444,341
+0.05(+0.14%)
Jun 02, 2017
35.12
35.38
34.95
35.08
2,423,461
-0.13(-0.37%)
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
.