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 (%)
Sep 30, 2004
85.50
86.05
85.17
85.79
3,078,800
+0.64(+0.75%)
Sep 29, 2004
84.65
85.50
84.19
85.15
1,826,800
+0.75(+0.89%)
Sep 28, 2004
83.50
84.60
83.40
84.40
1,997,200
+1.13(+1.36%)
Sep 27, 2004
84.79
84.80
82.95
83.27
2,514,800
-1.46(-1.72%)
Sep 24, 2004
84.15
85.20
83.39
84.73
2,544,400
+0.91(+1.09%)
Sep 23, 2004
84.57
84.66
82.86
83.82
3,509,200
-0.30(-0.36%)
Sep 22, 2004
85.70
85.89
83.98
84.12
2,689,200
-1.76(-2.05%)
Sep 21, 2004
86.15
86.54
85.21
85.88
2,061,600
+0.02(+0.02%)
Sep 20, 2004
86.05
86.36
85.15
85.86
2,326,800
-0.38(-0.44%)
Sep 17, 2004
85.58
87.32
85.57
86.24
4,314,400
+0.94(+1.10%)
Sep 16, 2004
84.85
85.81
84.71
85.30
2,350,800
+0.52(+0.61%)
Sep 15, 2004
84.66
85.28
84.03
84.78
3,758,000
-0.02(-0.02%)
Sep 14, 2004
84.88
85.61
82.77
84.80
4,772,400
-0.51(-0.60%)
Sep 13, 2004
84.17
85.70
84.00
85.31
3,559,600
+1.25(+1.49%)
Sep 10, 2004
83.20
84.19
82.46
84.06
3,362,800
+1.11(+1.34%)
Sep 09, 2004
82.89
83.21
81.94
82.95
2,986,800
+0.53(+0.64%)
Sep 08, 2004
80.77
82.72
80.65
82.42
3,445,600
+1.40(+1.73%)
Sep 07, 2004
81.75
82.23
80.46
81.02
4,310,000
+0.00(+0.00%)
Sep 03, 2004
79.67
81.88
79.32
81.02
2,956,400
+1.46(+1.84%)
Sep 02, 2004
79.40
79.78
78.45
79.56
2,265,200
+0.44(+0.56%)
Sep 01, 2004
77.60
79.18
76.42
79.12
2,375,600
+1.39(+1.79%)
Aug 31, 2004
77.20
77.91
76.40
77.73
3,381,200
+0.25(+0.32%)
Aug 30, 2004
79.75
79.85
77.27
77.48
2,303,600
-2.21(-2.77%)
Aug 27, 2004
79.18
80.10
79.00
79.69
2,037,600
+0.32(+0.40%)
Aug 26, 2004
79.79
80.45
79.13
79.37
2,429,600
-0.09(-0.11%)
Aug 25, 2004
78.76
79.65
78.57
79.46
2,595,200
-0.01(-0.01%)
Aug 24, 2004
79.63
79.65
78.74
79.47
2,995,200
+0.43(+0.54%)
Aug 23, 2004
79.34
79.77
78.50
79.04
4,646,800
+0.17(+0.22%)
Aug 20, 2004
77.44
79.45
77.10
78.87
3,671,600
+1.51(+1.95%)
Aug 19, 2004
77.58
77.62
76.60
77.36
3,955,200
+39.48(+104.22%)
Aug 16, 2004
37.25
38.10
37.10
37.88
722,100
+0.87(+2.35%)
Aug 13, 2004
37.59
37.59
36.60
37.01
977,100
-0.20(-0.54%)
Aug 12, 2004
37.87
38.20
37.15
37.21
1,021,900
-0.81(-2.13%)
Aug 11, 2004
37.85
38.42
37.51
38.02
851,200
-0.24(-0.63%)
Aug 10, 2004
38.09
38.28
37.59
38.26
1,536,200
+0.48(+1.27%)
Aug 09, 2004
37.10
38.20
37.05
37.78
1,421,700
+0.54(+1.44%)
Aug 06, 2004
38.27
38.39
37.10
37.24
2,652,400
-1.25(-3.25%)
Aug 05, 2004
38.86
39.50
38.37
38.49
1,788,200
-0.72(-1.82%)
Aug 04, 2004
39.56
39.95
39.03
39.21
1,705,000
-0.13(-0.33%)
Aug 03, 2004
40.48
40.50
38.95
39.34
2,520,100
-1.05(-2.61%)
Aug 02, 2004
41.02
41.12
40.09
40.40
2,202,500
-0.76(-1.86%)
Jul 30, 2004
40.61
41.50
40.59
41.16
1,379,500
+0.35(+0.86%)
Jul 29, 2004
40.40
40.83
39.27
40.81
6,775,800
-2.20(-5.10%)
Jul 28, 2004
43.49
43.73
42.12
43.01
3,567,300
-0.81(-1.86%)
Jul 27, 2004
43.27
44.02
43.09
43.82
960,000
+0.41(+0.93%)
Jul 26, 2004
44.33
44.49
42.98
43.41
1,295,800
-0.80(-1.82%)
Jul 23, 2004
44.54
44.60
43.95
44.22
737,300
-0.44(-0.99%)
Jul 22, 2004
44.13
44.84
43.33
44.66
1,347,500
+0.60(+1.36%)
Jul 21, 2004
45.41
45.41
44.06
44.06
1,161,900
-1.34(-2.95%)
Jul 20, 2004
45.20
45.41
44.92
45.40
614,400
+0.31(+0.70%)
Jul 19, 2004
44.99
45.53
44.88
45.09
1,191,500
+0.27(+0.60%)
Jul 16, 2004
44.63
45.32
44.31
44.81
1,628,900
+0.23(+0.52%)
Jul 15, 2004
44.97
44.98
44.34
44.59
1,005,900
-0.23(-0.52%)
Jul 14, 2004
45.24
45.30
44.63
44.82
1,277,200
-0.60(-1.33%)
Jul 13, 2004
45.84
45.95
45.36
45.42
1,236,800
-0.54(-1.16%)
Jul 12, 2004
45.77
46.12
45.66
45.96
1,120,100
-0.20(-0.42%)
Jul 09, 2004
46.49
46.53
45.27
46.16
2,664,900
-0.88(-1.86%)
Jul 08, 2004
47.49
47.52
46.77
47.03
1,496,700
-0.52(-1.09%)
Jul 07, 2004
47.56
47.70
47.10
47.55
958,300
+0.07(+0.15%)
Jul 06, 2004
47.99
48.00
47.35
47.48
931,700
-0.29(-0.60%)
Jul 02, 2004
48.35
48.37
47.58
47.77
734,800
-0.41(-0.84%)
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
.