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 (%)
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%)
May 01, 2008
32.94
35.06
32.66
34.78
4,290,839
+2.14(+6.56%)
Apr 30, 2008
32.94
33.50
32.63
32.64
2,542,273
-0.28(-0.85%)
Apr 29, 2008
31.78
32.99
31.66
32.92
2,844,393
+1.16(+3.65%)
Apr 28, 2008
31.00
32.06
30.50
31.76
2,858,634
+0.57(+1.83%)
Apr 25, 2008
31.73
32.14
31.03
31.19
3,051,574
-0.48(-1.52%)
Apr 24, 2008
32.62
32.89
31.51
31.67
3,808,798
-0.92(-2.82%)
Apr 23, 2008
32.48
32.99
32.14
32.59
1,649,483
+0.39(+1.21%)
Apr 22, 2008
32.85
32.95
31.73
32.20
1,390,555
-0.64(-1.95%)
Apr 21, 2008
32.75
32.93
32.44
32.84
1,121,835
-0.11(-0.33%)
Apr 18, 2008
33.88
34.08
32.71
32.95
2,807,339
-0.23(-0.69%)
Apr 17, 2008
32.88
33.32
32.64
33.18
2,119,242
+0.75(+2.31%)
Apr 16, 2008
32.05
32.80
31.81
32.43
2,233,666
+0.45(+1.41%)
Apr 15, 2008
31.69
32.02
31.56
31.98
2,811,104
+0.22(+0.69%)
Apr 14, 2008
31.94
32.20
31.71
31.76
2,248,433
-0.28(-0.87%)
Apr 11, 2008
32.05
33.14
31.96
32.04
3,188,285
-0.95(-2.88%)
Apr 10, 2008
33.04
33.35
32.78
32.99
2,731,987
-0.12(-0.36%)
Apr 09, 2008
33.62
33.74
32.83
33.11
3,304,095
-0.49(-1.46%)
Apr 08, 2008
34.00
34.24
33.33
33.60
1,785,829
-0.35(-1.03%)
Apr 07, 2008
34.00
34.53
33.84
33.95
1,761,208
+0.06(+0.18%)
Apr 04, 2008
33.40
34.20
33.38
33.89
1,634,120
+0.22(+0.65%)
Apr 03, 2008
33.60
33.99
33.16
33.67
2,077,867
+0.25(+0.75%)
Apr 02, 2008
34.81
34.81
33.17
33.42
3,525,073
-1.29(-3.72%)
Apr 01, 2008
33.19
34.72
32.85
34.71
3,857,312
+1.74(+5.28%)
Mar 31, 2008
32.40
33.56
32.28
32.97
2,653,815
+0.49(+1.51%)
Mar 28, 2008
33.68
33.72
32.23
32.48
2,749,954
-0.69(-2.08%)
Mar 27, 2008
33.34
33.95
32.89
33.17
2,028,204
+0.17(+0.52%)
Mar 26, 2008
32.90
33.46
32.63
33.00
2,134,448
-0.21(-0.63%)
Mar 25, 2008
33.44
33.80
32.76
33.21
3,010,270
-0.36(-1.07%)
Mar 24, 2008
32.99
33.77
32.54
33.57
3,539,915
+0.92(+2.82%)
Mar 21, 2008
31.35
32.76
31.13
32.65
3,521,910
+0.00(+0.00%)
Mar 20, 2008
31.35
32.76
31.13
32.65
3,521,910
+1.52(+4.88%)
Mar 19, 2008
32.35
33.10
31.08
31.13
4,023,612
-1.22(-3.77%)
Mar 18, 2008
31.25
32.36
31.03
32.35
4,329,360
+1.70(+5.55%)
Mar 17, 2008
30.25
30.97
29.99
30.65
3,924,743
-0.52(-1.67%)
Mar 14, 2008
31.97
32.03
30.90
31.17
4,238,977
-0.71(-2.23%)
Mar 13, 2008
32.50
32.50
31.12
31.88
6,417,717
-0.87(-2.66%)
Mar 12, 2008
33.51
34.00
32.62
32.75
2,608,712
-0.44(-1.33%)
Mar 11, 2008
33.36
33.64
32.56
33.19
3,803,182
+0.46(+1.41%)
Mar 10, 2008
34.01
34.50
32.67
32.73
3,467,004
-1.34(-3.93%)
Mar 07, 2008
34.50
34.97
33.56
34.07
3,582,277
-0.54(-1.56%)
Mar 06, 2008
35.35
35.66
34.60
34.61
2,794,167
-1.05(-2.94%)
Mar 05, 2008
35.78
36.43
35.26
35.66
1,716,877
+0.03(+0.08%)
Mar 04, 2008
34.69
35.91
34.62
35.63
3,068,867
+0.49(+1.39%)
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
.