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 29, 2009
18.33
18.92
18.23
18.87
3,699,517
+0.54(+2.95%)
May 28, 2009
18.58
18.87
18.10
18.33
3,237,677
+0.28(+1.55%)
May 27, 2009
19.01
19.50
17.99
18.05
3,462,535
-1.12(-5.84%)
May 26, 2009
18.61
19.50
18.53
19.17
3,033,719
+0.27(+1.43%)
May 22, 2009
19.70
20.20
18.83
18.90
4,692,456
-0.92(-4.64%)
May 21, 2009
20.01
20.36
19.66
19.82
2,767,491
-0.50(-2.46%)
May 20, 2009
20.25
21.34
20.08
20.32
3,508,824
+0.32(+1.60%)
May 19, 2009
20.80
20.94
19.96
20.00
3,431,584
-0.75(-3.61%)
May 18, 2009
19.75
20.86
19.57
20.75
3,297,914
+1.14(+5.81%)
May 15, 2009
20.57
20.92
19.40
19.61
3,661,395
-0.94(-4.57%)
May 14, 2009
19.98
20.87
19.19
20.55
9,212,640
+0.55(+2.75%)
May 13, 2009
21.78
22.09
19.81
20.00
6,538,734
-2.07(-9.38%)
May 12, 2009
21.77
22.27
21.51
22.07
3,006,540
+0.39(+1.80%)
May 11, 2009
22.00
22.00
21.09
21.68
2,333,681
-0.49(-2.21%)
May 08, 2009
22.16
22.65
21.47
22.17
3,209,804
-0.24(-1.07%)
May 07, 2009
22.50
23.71
22.22
22.41
4,162,256
-0.03(-0.13%)
May 06, 2009
22.46
22.77
21.61
22.44
2,007,689
+0.19(+0.85%)
May 05, 2009
22.57
22.81
21.85
22.25
3,007,657
-0.45(-1.98%)
May 04, 2009
21.40
22.72
20.77
22.70
3,651,937
+1.77(+8.46%)
May 01, 2009
20.78
21.17
20.47
20.93
2,261,768
+0.20(+0.96%)
Apr 30, 2009
19.49
20.89
19.21
20.73
4,909,131
+1.28(+6.58%)
Apr 29, 2009
19.10
19.94
19.05
19.45
2,561,349
-0.01(-0.05%)
Apr 28, 2009
19.04
19.85
18.80
19.46
1,501,411
+0.25(+1.30%)
Apr 27, 2009
19.14
19.63
19.00
19.21
2,795,591
-0.53(-2.68%)
Apr 24, 2009
19.00
19.74
18.85
19.74
3,303,944
+0.58(+3.03%)
Apr 23, 2009
19.00
19.34
18.84
19.16
2,642,438
+0.20(+1.05%)
Apr 22, 2009
17.75
19.32
17.68
18.96
4,523,786
+1.10(+6.16%)
Apr 21, 2009
17.26
17.98
17.15
17.86
2,292,150
+0.36(+2.06%)
Apr 20, 2009
18.50
18.98
17.25
17.50
2,447,020
-0.98(-5.30%)
Apr 17, 2009
18.60
18.87
18.12
18.48
1,991,893
-0.04(-0.22%)
Apr 16, 2009
18.20
18.80
17.65
18.52
2,251,198
+0.86(+4.87%)
Apr 15, 2009
18.00
18.20
17.08
17.66
2,675,614
-0.28(-1.56%)
Apr 14, 2009
17.93
18.32
17.74
17.94
1,593,387
-0.45(-2.45%)
Apr 13, 2009
18.40
18.60
17.72
18.39
2,258,059
+0.03(+0.16%)
Apr 09, 2009
18.13
18.52
17.71
18.36
2,323,452
+0.41(+2.28%)
Apr 08, 2009
17.25
18.00
17.15
17.95
2,266,263
+0.75(+4.36%)
Apr 07, 2009
18.03
18.22
17.09
17.20
3,235,380
-1.33(-7.18%)
Apr 06, 2009
18.45
18.62
17.92
18.53
3,582,533
-0.11(-0.59%)
Apr 03, 2009
18.18
18.74
18.01
18.64
4,956,644
-0.24(-1.27%)
Apr 02, 2009
17.54
19.11
17.54
18.88
5,002,779
+1.40(+8.01%)
Apr 01, 2009
16.69
17.78
16.25
17.48
3,309,143
+0.68(+4.05%)
Mar 31, 2009
17.24
17.70
16.60
16.80
2,655,418
-0.17(-1.00%)
Mar 30, 2009
17.39
17.54
16.53
16.97
2,715,502
-1.26(-6.91%)
Mar 26, 2009
17.40
18.24
17.35
18.23
4,895,797
+0.99(+5.74%)
Mar 25, 2009
16.90
18.27
16.74
17.24
5,409,506
+0.40(+2.38%)
Mar 24, 2009
16.29
17.34
16.13
16.84
4,083,284
+0.55(+3.38%)
Mar 23, 2009
15.72
16.58
15.08
16.29
2,447,688
+0.92(+5.99%)
Mar 20, 2009
16.18
16.40
14.83
15.37
4,832,391
-0.68(-4.24%)
Mar 19, 2009
16.00
16.25
15.68
16.05
3,352,640
+0.32(+2.03%)
Mar 18, 2009
15.62
15.99
15.45
15.73
4,237,092
-0.01(-0.06%)
Mar 17, 2009
14.96
15.77
14.72
15.74
3,346,329
+0.78(+5.21%)
Mar 16, 2009
14.55
15.55
14.50
14.96
4,558,854
+0.58(+4.03%)
Mar 13, 2009
14.08
14.56
14.03
14.38
2,522,743
+0.27(+1.91%)
Mar 12, 2009
12.86
14.58
12.70
14.11
3,904,420
+1.24(+9.63%)
Mar 11, 2009
12.83
13.33
12.59
12.87
3,239,810
+0.16(+1.26%)
Mar 10, 2009
11.95
12.74
11.91
12.71
5,344,359
+0.95(+8.08%)
Mar 09, 2009
11.62
12.22
11.62
11.76
2,670,752
-0.32(-2.65%)
Mar 06, 2009
12.26
12.26
11.44
12.08
4,532,664
+0.30(+2.55%)
Mar 05, 2009
11.74
12.22
11.54
11.78
2,849,804
-0.26(-2.16%)
Mar 04, 2009
11.83
12.34
11.41
12.04
3,803,006
+0.47(+4.06%)
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
.