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 (%)
Jul 31, 2008
21.77
22.53
21.70
22.17
2,124,247
+0.13(+0.59%)
Jul 30, 2008
22.39
22.93
21.36
22.04
3,913,397
-0.35(-1.56%)
Jul 29, 2008
22.25
22.82
22.04
22.39
4,251,107
+0.36(+1.63%)
Jul 28, 2008
22.40
22.69
22.00
22.03
2,591,786
-0.49(-2.18%)
Jul 25, 2008
22.94
23.16
22.45
22.52
3,910,522
-0.15(-0.66%)
Jul 24, 2008
23.98
23.98
22.60
22.67
4,794,995
-1.35(-5.62%)
Jul 23, 2008
22.29
24.22
22.03
24.02
6,600,143
+1.87(+8.44%)
Jul 22, 2008
22.53
22.69
21.62
22.15
4,364,034
-0.02(-0.09%)
Jul 21, 2008
23.27
24.06
22.14
22.17
5,959,603
+0.79(+3.70%)
Jul 18, 2008
22.44
22.44
21.02
21.38
7,233,506
-1.14(-5.06%)
Jul 17, 2008
22.17
22.67
21.64
22.52
7,647,286
+0.63(+2.88%)
Jul 16, 2008
20.81
21.96
20.60
21.89
3,818,597
+1.20(+5.80%)
Jul 15, 2008
20.77
21.25
20.18
20.69
4,139,463
-0.27(-1.29%)
Jul 14, 2008
21.30
21.33
20.68
20.96
5,413,222
-0.08(-0.38%)
Jul 11, 2008
21.24
21.46
20.53
21.04
6,058,428
-0.72(-3.31%)
Jul 10, 2008
22.50
22.50
21.50
21.76
6,189,517
-0.43(-1.94%)
Jul 09, 2008
23.58
23.58
22.15
22.19
4,703,743
-1.07(-4.60%)
Jul 08, 2008
22.15
23.28
22.15
23.26
4,579,816
+0.83(+3.70%)
Jul 07, 2008
22.71
23.01
21.98
22.43
5,814,654
-0.28(-1.23%)
Jul 04, 2008
22.87
23.29
22.63
22.71
2,401,563
+0.00(+0.00%)
Jul 03, 2008
22.87
23.29
22.63
22.71
2,401,563
-0.01(-0.04%)
Jul 02, 2008
23.67
23.81
22.72
22.72
4,503,654
-0.95(-4.01%)
Jul 01, 2008
23.23
23.67
23.06
23.67
5,503,768
-0.02(-0.08%)
Jun 30, 2008
23.90
24.13
23.01
23.69
8,058,258
-0.96(-3.89%)
Jun 27, 2008
25.41
25.41
24.40
24.65
3,609,349
-0.45(-1.79%)
Jun 26, 2008
25.45
25.60
24.71
25.10
4,553,013
-0.79(-3.05%)
Jun 25, 2008
25.60
26.57
25.40
25.89
2,168,539
+0.35(+1.37%)
Jun 24, 2008
25.59
25.95
25.10
25.54
3,625,661
+0.00(+0.00%)
Jun 23, 2008
26.49
26.53
25.51
25.54
3,570,342
-0.78(-2.96%)
Jun 20, 2008
26.27
26.47
25.79
26.32
4,973,437
-0.25(-0.94%)
Jun 19, 2008
25.76
26.59
25.75
26.57
2,884,648
+0.73(+2.83%)
Jun 18, 2008
26.73
26.80
25.78
25.84
4,334,140
-1.04(-3.87%)
Jun 17, 2008
27.58
27.67
26.81
26.88
2,438,852
-0.49(-1.79%)
Jun 16, 2008
26.91
27.45
26.75
27.37
2,550,799
+0.21(+0.77%)
Jun 13, 2008
26.82
27.40
26.71
27.16
3,564,499
+0.42(+1.57%)
Jun 12, 2008
26.98
27.81
26.71
26.74
8,447,381
-0.08(-0.30%)
Jun 11, 2008
28.45
28.45
26.79
26.82
4,640,803
-1.63(-5.73%)
Jun 10, 2008
28.54
28.78
28.29
28.45
2,086,395
-0.15(-0.52%)
Jun 09, 2008
28.67
28.89
28.16
28.60
2,803,161
+0.10(+0.35%)
Jun 06, 2008
29.36
29.43
28.48
28.50
3,657,536
-1.23(-4.14%)
Jun 05, 2008
29.00
29.82
28.73
29.73
3,596,012
+0.39(+1.33%)
Jun 04, 2008
28.61
29.51
28.32
29.34
5,135,589
+1.24(+4.41%)
Jun 03, 2008
28.63
28.69
27.82
28.10
3,406,198
-0.38(-1.33%)
Jun 02, 2008
28.85
28.94
27.99
28.48
3,214,230
-0.52(-1.79%)
May 30, 2008
29.20
29.20
28.81
29.00
3,272,295
+0.01(+0.03%)
May 29, 2008
28.64
29.78
28.52
28.99
5,676,316
+0.30(+1.05%)
May 28, 2008
27.93
28.78
27.91
28.69
4,056,399
+0.77(+2.76%)
May 27, 2008
27.66
28.13
27.38
27.92
2,701,100
+0.30(+1.09%)
May 26, 2008
27.84
28.05
27.32
27.62
3,709,017
+0.00(+0.00%)
May 23, 2008
27.84
28.05
27.32
27.62
3,708,517
-0.38(-1.36%)
May 22, 2008
28.00
28.10
27.43
28.00
4,332,410
+0.00(+0.00%)
May 21, 2008
29.05
29.15
27.92
28.00
3,775,333
-0.99(-3.41%)
May 20, 2008
28.99
29.25
28.78
28.99
3,202,389
+0.14(+0.49%)
May 19, 2008
29.21
29.32
28.72
28.85
4,397,036
-0.21(-0.72%)
May 16, 2008
29.11
29.30
28.50
29.06
5,562,239
-0.06(-0.21%)
May 15, 2008
29.06
29.57
28.45
29.12
8,415,568
+0.16(+0.55%)
May 14, 2008
30.17
30.21
28.85
28.96
27,444,042
-4.68(-13.91%)
May 13, 2008
33.94
34.08
33.11
33.64
7,180,999
-0.11(-0.33%)
May 12, 2008
33.11
34.30
32.90
33.75
4,666,041
+0.97(+2.96%)
May 09, 2008
33.16
33.69
32.50
32.78
2,691,679
-0.90(-2.67%)
May 08, 2008
34.30
34.33
33.57
33.68
1,688,564
-0.31(-0.91%)
May 07, 2008
34.22
34.82
33.84
33.99
2,432,422
-0.01(-0.03%)
May 06, 2008
33.90
34.23
33.44
34.00
2,111,607
-0.19(-0.56%)
May 05, 2008
35.00
35.21
33.86
34.19
1,835,902
-0.79(-2.26%)
May 02, 2008
35.49
36.03
34.58
34.98
3,009,428
+0.20(+0.58%)
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
.