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 30, 2009
19.28
19.45
18.57
18.98
2,609,406
+0.19(+1.01%)
Jun 29, 2009
19.09
19.18
18.68
18.79
2,846,686
-0.41(-2.14%)
Jun 26, 2009
18.78
19.33
18.67
19.20
4,991,543
+0.31(+1.64%)
Jun 25, 2009
18.65
19.07
18.11
18.89
2,280,632
+0.28(+1.50%)
Jun 24, 2009
18.50
19.03
17.85
18.61
3,502,210
+0.17(+0.92%)
Jun 23, 2009
18.56
18.74
18.10
18.44
3,898,586
-0.30(-1.60%)
Jun 22, 2009
19.00
19.00
18.42
18.74
3,084,250
-0.53(-2.75%)
Jun 19, 2009
19.06
19.42
18.75
19.27
3,228,974
+0.32(+1.69%)
Jun 18, 2009
18.66
19.00
18.53
18.95
3,192,916
+0.29(+1.55%)
Jun 17, 2009
18.89
18.98
18.32
18.66
3,348,171
-0.37(-1.94%)
Jun 16, 2009
19.52
19.76
18.99
19.03
3,362,666
-0.48(-2.46%)
Jun 15, 2009
19.99
20.08
19.25
19.51
2,933,906
-0.93(-4.55%)
Jun 12, 2009
20.10
20.65
19.91
20.44
2,422,545
-0.20(-0.97%)
Jun 11, 2009
21.03
21.42
20.58
20.64
1,735,603
-0.21(-1.01%)
Jun 10, 2009
21.72
21.93
20.55
20.85
1,995,899
-0.77(-3.56%)
Jun 09, 2009
21.39
21.66
21.00
21.62
1,626,542
+0.42(+1.98%)
Jun 08, 2009
20.92
21.41
20.70
21.20
2,146,703
+0.04(+0.19%)
Jun 05, 2009
21.74
21.95
20.67
21.16
2,429,226
-0.27(-1.26%)
Jun 04, 2009
20.62
21.62
20.43
21.43
2,723,702
+0.79(+3.83%)
Jun 03, 2009
20.60
20.83
20.17
20.64
2,223,727
-0.09(-0.43%)
Jun 02, 2009
20.08
21.19
20.02
20.73
3,460,996
+0.37(+1.82%)
Jun 01, 2009
20.25
20.66
19.89
20.36
5,081,595
+1.49(+7.90%)
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%)
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
.