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, 2009
30.55
30.65
29.88
30.49
2,963,175
+0.13(+0.43%)
Sep 29, 2009
30.29
31.20
30.20
30.36
4,012,357
+0.36(+1.20%)
Sep 28, 2009
28.95
30.18
28.79
30.00
4,343,182
+1.23(+4.28%)
Sep 25, 2009
28.31
29.04
28.12
28.77
2,960,151
+0.31(+1.09%)
Sep 24, 2009
29.28
29.36
28.27
28.46
2,440,689
-0.69(-2.37%)
Sep 23, 2009
29.43
29.47
28.70
29.15
3,319,137
-0.24(-0.82%)
Sep 22, 2009
28.69
29.50
28.69
29.39
3,231,428
+0.71(+2.48%)
Sep 21, 2009
28.43
28.92
28.19
28.68
1,724,060
+0.08(+0.28%)
Sep 18, 2009
28.48
28.69
28.01
28.60
2,721,158
+0.38(+1.35%)
Sep 17, 2009
28.38
28.65
28.00
28.22
1,666,687
-0.25(-0.88%)
Sep 16, 2009
28.60
28.66
28.18
28.47
2,224,858
-0.01(-0.04%)
Sep 15, 2009
28.78
28.78
28.08
28.48
2,688,686
-0.37(-1.28%)
Sep 14, 2009
28.25
29.06
28.03
28.85
2,093,724
+0.42(+1.48%)
Sep 11, 2009
28.81
29.24
28.39
28.43
1,883,833
-0.38(-1.32%)
Sep 10, 2009
28.48
28.83
27.96
28.81
1,905,100
+0.35(+1.23%)
Sep 09, 2009
27.90
28.65
27.70
28.46
2,637,334
+0.43(+1.53%)
Sep 08, 2009
28.24
28.47
27.65
28.03
2,208,644
+0.38(+1.37%)
Sep 04, 2009
27.48
27.73
27.10
27.65
1,690,730
+0.25(+0.91%)
Sep 03, 2009
27.40
27.57
26.98
27.40
2,025,532
+0.21(+0.77%)
Sep 02, 2009
28.37
28.37
26.91
27.19
4,330,183
-0.99(-3.51%)
Sep 01, 2009
28.82
29.25
28.04
28.18
2,514,860
-0.90(-3.09%)
Aug 31, 2009
28.90
29.08
28.37
29.08
1,844,226
-0.03(-0.10%)
Aug 28, 2009
29.16
29.95
28.86
29.11
1,763,925
-0.45(-1.52%)
Aug 27, 2009
29.98
29.98
29.09
29.56
1,970,812
+0.04(+0.14%)
Aug 26, 2009
29.14
29.88
28.83
29.52
3,212,055
+0.30(+1.03%)
Aug 25, 2009
27.99
29.27
27.97
29.22
3,385,720
+1.09(+3.87%)
Aug 24, 2009
28.97
29.00
28.00
28.13
1,433,137
-0.65(-2.26%)
Aug 21, 2009
28.25
28.90
27.62
28.78
2,372,444
+0.93(+3.34%)
Aug 20, 2009
27.60
28.15
27.55
27.85
2,510,351
+0.04(+0.14%)
Aug 19, 2009
26.97
28.10
26.97
27.81
2,401,133
+0.27(+0.98%)
Aug 18, 2009
27.26
27.58
26.97
27.54
2,101,812
+0.39(+1.44%)
Aug 17, 2009
27.56
27.65
26.81
27.15
3,488,359
-0.95(-3.38%)
Aug 14, 2009
28.50
28.50
27.70
28.10
2,057,085
-0.40(-1.40%)
Aug 13, 2009
27.82
28.54
27.35
28.50
3,240,184
+0.68(+2.44%)
Aug 12, 2009
27.85
28.18
27.61
27.82
2,861,564
+0.03(+0.11%)
Aug 11, 2009
27.99
28.46
27.65
27.79
3,473,051
-0.01(-0.04%)
Aug 10, 2009
28.37
28.73
27.66
27.80
2,856,153
-0.62(-2.18%)
Aug 07, 2009
28.34
28.77
27.73
28.42
3,942,366
+0.39(+1.39%)
Aug 06, 2009
28.75
28.98
27.56
28.03
6,265,494
-0.67(-2.33%)
Aug 05, 2009
28.76
30.13
28.50
28.70
17,338,488
+3.88(+15.63%)
Aug 04, 2009
24.55
24.87
24.18
24.82
6,085,876
+0.02(+0.08%)
Aug 03, 2009
24.59
24.89
24.29
24.80
3,199,948
+0.61(+2.52%)
Jul 31, 2009
24.58
25.10
24.12
24.19
2,739,349
-0.20(-0.82%)
Jul 30, 2009
24.42
25.14
24.16
24.39
2,652,074
+0.17(+0.70%)
Jul 29, 2009
24.10
24.47
23.68
24.22
2,944,925
-0.15(-0.62%)
Jul 28, 2009
24.16
24.52
23.73
24.37
2,603,952
+0.11(+0.45%)
Jul 27, 2009
23.95
24.39
23.59
24.26
2,440,385
+0.53(+2.23%)
Jul 24, 2009
23.66
23.90
23.41
23.73
2,411,875
-0.27(-1.12%)
Jul 23, 2009
22.89
24.30
22.29
24.00
5,804,272
+0.67(+2.87%)
Jul 22, 2009
22.32
23.60
22.11
23.33
4,309,107
+0.92(+4.11%)
Jul 21, 2009
22.50
22.68
22.04
22.41
3,790,096
-0.07(-0.31%)
Jul 20, 2009
21.81
22.60
21.68
22.48
2,908,564
+0.61(+2.79%)
Jul 17, 2009
21.00
21.97
21.00
21.87
3,820,059
+0.57(+2.68%)
Jul 16, 2009
20.90
21.59
20.65
21.30
3,986,395
+0.34(+1.62%)
Jul 15, 2009
20.76
21.28
20.35
20.96
5,155,039
+0.51(+2.49%)
Jul 14, 2009
20.13
20.52
19.52
20.45
3,967,357
+0.53(+2.66%)
Jul 13, 2009
19.37
20.10
18.85
19.92
4,364,464
+0.67(+3.48%)
Jul 10, 2009
19.02
19.38
18.81
19.25
3,545,461
+0.03(+0.16%)
Jul 09, 2009
18.84
19.50
18.59
19.22
3,962,522
+0.50(+2.67%)
Jul 08, 2009
17.43
18.80
17.26
18.72
8,183,659
+1.54(+8.96%)
Jul 07, 2009
17.89
17.90
17.16
17.18
2,448,538
-0.78(-4.34%)
Jul 06, 2009
17.70
17.98
17.28
17.96
3,923,310
-0.01(-0.06%)
Jul 02, 2009
18.92
18.96
17.97
17.97
2,043,467
-1.19(-6.21%)
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
.