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 (%)
Jun 29, 2007
38.55
38.76
37.97
38.30
2,814,657
-0.19(-0.49%)
Jun 28, 2007
38.99
39.00
38.48
38.49
2,155,021
-0.36(-0.93%)
Jun 27, 2007
38.09
38.99
38.02
38.85
2,456,480
+0.69(+1.81%)
Jun 26, 2007
38.59
38.69
38.00
38.16
2,267,086
-0.12(-0.31%)
Jun 25, 2007
38.23
38.72
37.96
38.28
1,997,589
-0.02(-0.05%)
Jun 22, 2007
38.29
38.80
38.17
38.30
2,904,531
-0.05(-0.13%)
Jun 21, 2007
39.11
39.11
38.30
38.35
3,978,207
-0.69(-1.77%)
Jun 20, 2007
39.05
39.34
38.63
39.04
2,004,100
+0.09(+0.23%)
Jun 19, 2007
39.38
39.42
38.91
38.95
1,858,100
-0.56(-1.42%)
Jun 18, 2007
39.82
40.00
39.47
39.51
1,786,000
-0.15(-0.38%)
Jun 15, 2007
39.62
39.90
39.43
39.66
2,221,800
+0.36(+0.92%)
Jun 14, 2007
39.07
39.51
38.97
39.30
2,262,000
+0.30(+0.77%)
Jun 13, 2007
38.38
39.00
38.26
39.00
2,344,900
+0.76(+1.99%)
Jun 12, 2007
38.81
38.90
38.09
38.24
3,852,500
-0.90(-2.30%)
Jun 11, 2007
39.20
39.25
38.67
39.14
2,157,903
-0.18(-0.46%)
Jun 08, 2007
38.84
39.43
38.12
39.32
3,296,139
+0.33(+0.85%)
Jun 07, 2007
39.19
39.51
38.68
38.99
3,531,654
-0.26(-0.66%)
Jun 06, 2007
39.62
39.79
38.70
39.25
6,027,262
-1.23(-3.04%)
Jun 05, 2007
41.65
41.65
39.94
40.48
5,746,578
-1.21(-2.90%)
Jun 04, 2007
41.36
41.72
41.05
41.69
3,383,444
+0.02(+0.05%)
Jun 01, 2007
41.00
41.94
40.95
41.67
2,589,780
+0.57(+1.39%)
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%)
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
.