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 (%)
May 31, 2007
41.15
41.20
40.76
41.10
1,861,143
-0.01(-0.02%)
May 30, 2007
41.05
41.16
40.46
41.11
2,375,247
-0.08(-0.19%)
May 29, 2007
40.38
41.28
40.26
41.19
3,096,681
+0.76(+1.88%)
May 25, 2007
40.50
40.60
40.21
40.43
2,052,213
-0.06(-0.15%)
May 24, 2007
40.47
40.88
40.22
40.49
2,953,141
+0.12(+0.30%)
May 23, 2007
40.57
40.99
40.37
40.37
2,703,019
-0.19(-0.47%)
May 22, 2007
39.76
41.00
39.67
40.56
3,957,943
+0.70(+1.76%)
May 21, 2007
39.74
40.00
38.98
39.86
3,078,889
+0.12(+0.30%)
May 18, 2007
39.50
39.90
39.45
39.74
3,526,099
+0.21(+0.53%)
May 17, 2007
39.78
39.85
38.82
39.53
4,456,809
-0.29(-0.73%)
May 16, 2007
39.09
39.96
38.84
39.82
5,986,975
+1.00(+2.58%)
May 15, 2007
39.35
39.35
38.38
38.82
9,131,254
-0.53(-1.35%)
May 14, 2007
40.77
40.77
39.21
39.35
10,413,939
-1.62(-3.95%)
May 11, 2007
41.24
41.51
40.56
40.97
10,217,104
-0.18(-0.44%)
May 10, 2007
40.47
41.58
40.00
41.15
28,285,248
-4.65(-10.15%)
May 09, 2007
45.75
46.49
45.53
45.80
5,123,101
+0.10(+0.22%)
May 08, 2007
45.17
46.41
45.05
45.70
2,288,468
+0.52(+1.15%)
May 07, 2007
45.31
45.46
45.05
45.18
1,680,028
-0.07(-0.15%)
May 04, 2007
45.30
45.95
45.02
45.25
2,325,352
-0.06(-0.13%)
May 03, 2007
45.90
46.16
45.07
45.31
3,363,407
-0.33(-0.72%)
May 02, 2007
45.99
46.07
45.41
45.64
3,263,931
-0.20(-0.44%)
May 01, 2007
46.80
46.89
45.77
45.84
2,578,098
-0.95(-2.04%)
Apr 30, 2007
47.83
47.90
46.76
46.79
1,477,329
-0.72(-1.52%)
Apr 27, 2007
47.29
47.65
46.90
47.51
1,103,776
+0.10(+0.21%)
Apr 26, 2007
47.90
47.98
47.25
47.41
1,812,105
-0.50(-1.04%)
Apr 25, 2007
47.79
48.06
47.21
47.91
2,262,792
+0.12(+0.25%)
Apr 24, 2007
47.53
47.85
47.03
47.79
2,888,837
+0.02(+0.04%)
Apr 23, 2007
46.23
47.99
46.00
47.77
4,343,919
+1.86(+4.05%)
Apr 20, 2007
45.72
46.04
45.12
45.91
3,204,820
+0.66(+1.46%)
Apr 19, 2007
45.13
45.55
44.57
45.25
1,694,670
+0.11(+0.24%)
Apr 18, 2007
44.84
45.34
44.71
45.14
1,595,618
+0.12(+0.27%)
Apr 17, 2007
44.80
45.12
44.69
45.02
1,300,727
+0.43(+0.96%)
Apr 16, 2007
44.55
44.87
44.37
44.59
1,304,938
+0.25(+0.56%)
Apr 13, 2007
44.26
44.61
43.92
44.34
2,070,538
+0.17(+0.38%)
Apr 12, 2007
44.21
44.50
43.82
44.17
1,642,037
+0.04(+0.09%)
Apr 11, 2007
45.00
45.10
44.01
44.13
2,151,794
-0.82(-1.82%)
Apr 10, 2007
44.80
45.17
44.76
44.95
1,626,342
+0.14(+0.31%)
Apr 09, 2007
45.76
45.76
44.75
44.81
1,879,265
-0.57(-1.26%)
Apr 05, 2007
45.09
45.49
45.01
45.38
1,133,701
+0.29(+0.64%)
Apr 04, 2007
45.38
45.53
44.91
45.09
1,605,163
-0.51(-1.12%)
Apr 03, 2007
45.34
45.90
45.21
45.60
2,043,748
+0.59(+1.31%)
Apr 02, 2007
45.03
45.70
44.45
45.01
2,150,434
+0.16(+0.36%)
Mar 30, 2007
44.39
45.25
44.32
44.85
2,123,120
+0.59(+1.33%)
Mar 29, 2007
44.66
44.75
43.97
44.26
2,170,611
-0.17(-0.38%)
Mar 28, 2007
44.75
45.04
44.34
44.43
2,343,831
-0.51(-1.13%)
Mar 27, 2007
45.10
45.84
44.91
44.94
2,997,476
-0.43(-0.95%)
Mar 26, 2007
44.82
45.55
44.41
45.37
2,480,133
+0.35(+0.78%)
Mar 23, 2007
44.01
45.72
44.01
45.02
3,849,048
+1.08(+2.46%)
Mar 22, 2007
44.45
44.50
43.77
43.94
2,271,839
-0.25(-0.57%)
Mar 21, 2007
44.34
44.49
43.81
44.19
2,279,393
-0.13(-0.29%)
Mar 20, 2007
44.20
44.71
44.12
44.32
2,169,597
+0.25(+0.57%)
Mar 19, 2007
44.47
44.88
43.91
44.07
2,365,089
-0.15(-0.34%)
Mar 16, 2007
44.49
44.61
43.47
44.22
3,678,418
-0.23(-0.52%)
Mar 15, 2007
44.15
44.74
44.10
44.45
1,895,840
+0.25(+0.57%)
Mar 14, 2007
44.14
44.62
43.40
44.20
3,274,416
-0.38(-0.85%)
Mar 13, 2007
45.51
45.82
44.29
44.58
3,221,702
-0.93(-2.04%)
Mar 12, 2007
45.86
46.20
45.27
45.51
1,904,856
-0.51(-1.11%)
Mar 09, 2007
46.94
46.94
45.68
46.02
1,665,365
-0.22(-0.48%)
Mar 08, 2007
46.94
47.12
46.12
46.24
2,191,552
+0.12(+0.26%)
Mar 07, 2007
46.70
47.10
46.03
46.12
2,291,591
-0.97(-2.06%)
Mar 06, 2007
47.06
47.46
46.30
47.09
2,554,614
+0.71(+1.54%)
Mar 05, 2007
45.77
46.93
45.68
46.38
3,527,666
+0.15(+0.32%)
Mar 02, 2007
46.91
47.20
45.96
46.23
2,945,556
-0.72(-1.53%)
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
.