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, 2016
31.96
32.38
31.89
32.35
6,299,907
+0.32(+1.00%)
May 27, 2016
32.42
32.03
32.03
32.03
4,589,100
-0.48(-1.48%)
May 26, 2016
32.01
32.77
31.85
32.51
4,750,760
+0.45(+1.40%)
May 25, 2016
31.69
32.36
31.68
32.06
4,931,986
+0.38(+1.20%)
May 24, 2016
31.29
31.83
31.20
31.68
3,669,824
+0.52(+1.67%)
May 23, 2016
31.39
31.50
31.11
31.16
3,747,111
-0.36(-1.14%)
May 20, 2016
30.88
31.55
30.87
31.52
5,235,213
+0.66(+2.14%)
May 19, 2016
30.24
30.90
30.21
30.86
3,938,266
+0.52(+1.71%)
May 18, 2016
30.28
30.55
30.05
30.34
4,994,811
-0.12(-0.39%)
May 17, 2016
30.40
30.77
30.33
30.46
4,366,667
-0.02(-0.07%)
May 16, 2016
30.25
30.57
30.02
30.48
3,397,998
+0.18(+0.59%)
May 13, 2016
30.45
30.78
30.15
30.30
3,487,373
-0.21(-0.69%)
May 12, 2016
30.59
30.78
30.32
30.51
5,112,417
-0.02(-0.07%)
May 11, 2016
30.27
30.66
29.91
30.53
6,764,698
+0.25(+0.83%)
May 10, 2016
30.34
30.51
29.75
30.28
3,645,382
-0.04(-0.13%)
May 09, 2016
30.18
30.55
29.74
30.32
5,347,940
+0.42(+1.40%)
May 06, 2016
29.95
30.45
29.66
29.90
6,572,297
-0.31(-1.03%)
May 05, 2016
28.86
30.44
28.54
30.21
21,675,800
+1.70(+5.96%)
May 04, 2016
28.52
28.75
28.18
28.51
12,473,365
-0.24(-0.83%)
May 03, 2016
28.89
29.05
28.54
28.75
8,577,532
-0.30(-1.03%)
May 02, 2016
29.12
29.24
28.75
29.05
7,342,528
-0.03(-0.10%)
Apr 29, 2016
29.49
29.55
28.84
29.08
7,945,985
-0.71(-2.38%)
Apr 28, 2016
29.42
30.56
29.26
29.79
9,655,539
+0.36(+1.22%)
Apr 27, 2016
29.72
29.93
29.40
29.43
6,206,573
-0.39(-1.31%)
Apr 26, 2016
29.68
29.92
29.51
29.82
3,444,421
+0.08(+0.27%)
Apr 25, 2016
29.71
29.89
29.44
29.74
3,805,465
-0.02(-0.07%)
Apr 22, 2016
29.58
29.76
29.25
29.76
5,847,641
+0.23(+0.78%)
Apr 21, 2016
30.60
30.61
29.39
29.53
8,569,767
-1.22(-3.97%)
Apr 20, 2016
30.27
31.02
30.24
30.75
4,036,085
+0.52(+1.72%)
Apr 19, 2016
30.66
30.70
30.08
30.23
4,073,768
-0.26(-0.85%)
Apr 18, 2016
30.75
30.90
30.37
30.49
5,377,990
-0.48(-1.55%)
Apr 15, 2016
30.65
30.98
30.42
30.97
6,232,797
+0.32(+1.04%)
Apr 14, 2016
30.35
30.71
30.18
30.65
4,425,860
+0.40(+1.32%)
Apr 13, 2016
29.37
30.32
29.37
30.25
4,786,665
+0.63(+2.13%)
Apr 12, 2016
29.64
29.76
29.07
29.62
5,766,695
-0.02(-0.07%)
Apr 11, 2016
30.38
30.47
29.61
29.64
4,634,136
-0.63(-2.08%)
Apr 08, 2016
30.81
30.84
30.12
30.27
4,325,917
-0.33(-1.08%)
Apr 07, 2016
30.80
31.29
30.42
30.60
7,742,395
-0.29(-0.94%)
Apr 06, 2016
30.09
30.89
30.08
30.89
5,359,286
+0.67(+2.22%)
Apr 05, 2016
30.19
30.47
30.12
30.22
5,377,055
-0.12(-0.40%)
Apr 04, 2016
30.58
30.77
30.11
30.34
4,557,886
-0.18(-0.59%)
Apr 01, 2016
30.97
31.06
30.26
30.52
8,281,871
-0.59(-1.90%)
Mar 31, 2016
31.75
31.80
31.10
31.11
6,462,973
-0.76(-2.38%)
Mar 30, 2016
31.88
32.06
31.68
31.87
3,310,992
+0.03(+0.09%)
Mar 29, 2016
31.65
31.88
31.24
31.84
4,059,569
-0.25(-0.78%)
Mar 28, 2016
32.10
32.29
31.85
32.09
2,916,264
-0.05(-0.16%)
Mar 24, 2016
31.97
32.14
32.14
32.14
3,139,400
+0.02(+0.06%)
Mar 23, 2016
32.99
32.99
31.96
32.12
3,661,762
-0.81(-2.46%)
Mar 22, 2016
33.18
33.30
32.68
32.93
3,310,447
-0.34(-1.02%)
Mar 21, 2016
33.43
33.57
33.01
33.27
2,945,379
-0.15(-0.45%)
Mar 18, 2016
33.05
33.59
32.87
33.42
8,777,074
+0.50(+1.52%)
Mar 17, 2016
32.94
33.08
32.57
32.92
5,193,863
-0.45(-1.35%)
Mar 16, 2016
33.22
33.89
32.98
33.37
4,107,096
+0.06(+0.18%)
Mar 15, 2016
33.19
33.56
33.08
33.31
3,668,808
-0.18(-0.54%)
Mar 14, 2016
33.54
33.57
32.69
33.49
5,578,053
+0.45(+1.36%)
Mar 11, 2016
33.25
33.31
32.78
33.04
4,102,825
-0.03(-0.09%)
Mar 10, 2016
34.05
34.07
32.65
33.07
4,462,206
-0.85(-2.51%)
Mar 09, 2016
33.67
34.25
33.65
33.92
4,827,620
+0.35(+1.04%)
Mar 08, 2016
33.62
34.29
33.42
33.57
5,395,180
-0.04(-0.12%)
Mar 07, 2016
32.59
34.77
32.50
33.61
10,658,303
+1.11(+3.42%)
Mar 04, 2016
32.52
32.60
31.84
32.50
4,485,628
-0.24(-0.73%)
Mar 03, 2016
32.22
32.81
31.93
32.74
4,740,856
-0.01(-0.03%)
Mar 02, 2016
32.46
32.84
32.41
32.75
4,118,362
+0.29(+0.89%)
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
.