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 (%)
Nov 30, 2009
25.77
25.98
25.35
25.65
2,064,955
-0.25(-0.97%)
Nov 27, 2009
26.00
26.04
25.31
25.90
1,454,900
-0.59(-2.23%)
Nov 25, 2009
26.56
26.72
26.23
26.49
1,473,412
+0.06(+0.23%)
Nov 24, 2009
26.96
26.96
26.32
26.43
3,098,893
-0.30(-1.12%)
Nov 23, 2009
26.68
26.99
26.54
26.73
2,477,486
+0.37(+1.40%)
Nov 20, 2009
26.82
26.90
26.27
26.36
2,411,190
-0.61(-2.26%)
Nov 19, 2009
26.51
27.04
26.29
26.97
4,478,209
+0.76(+2.90%)
Nov 18, 2009
26.54
26.54
26.06
26.21
2,868,864
-0.46(-1.72%)
Nov 17, 2009
27.09
27.16
25.93
26.67
4,796,570
-0.33(-1.21%)
Nov 16, 2009
27.52
27.78
26.83
27.00
4,031,011
-0.49(-1.79%)
Nov 13, 2009
27.45
27.77
27.20
27.49
1,870,033
+0.08(+0.29%)
Nov 12, 2009
28.19
28.22
27.34
27.41
2,357,334
-0.78(-2.77%)
Nov 11, 2009
28.59
28.90
27.87
28.19
2,779,939
-0.38(-1.33%)
Nov 10, 2009
28.35
28.93
28.05
28.57
2,953,386
+0.05(+0.18%)
Nov 09, 2009
28.36
28.64
27.85
28.52
4,590,902
+0.27(+0.96%)
Nov 06, 2009
27.00
28.57
26.98
28.25
6,186,104
+1.15(+4.24%)
Nov 05, 2009
28.89
31.46
26.83
27.10
16,491,429
-4.96(-15.47%)
Nov 04, 2009
32.42
32.73
31.80
32.06
4,183,954
+0.00(+0.00%)
Nov 03, 2009
32.11
32.40
31.62
32.06
2,727,250
-0.22(-0.68%)
Nov 02, 2009
32.08
32.85
31.79
32.28
2,440,057
+0.22(+0.69%)
Oct 30, 2009
32.93
33.46
32.05
32.06
2,663,848
-1.07(-3.23%)
Oct 29, 2009
32.41
33.15
32.16
33.13
2,052,215
+0.84(+2.60%)
Oct 28, 2009
33.19
33.59
32.26
32.29
2,483,670
-1.10(-3.29%)
Oct 27, 2009
33.29
33.76
33.13
33.39
1,945,045
+0.00(+0.00%)
Oct 26, 2009
33.36
34.20
33.12
33.39
1,957,741
+0.03(+0.09%)
Oct 23, 2009
33.52
34.23
33.20
33.36
1,517,461
-0.44(-1.30%)
Oct 22, 2009
33.24
33.97
32.60
33.80
1,527,860
+0.82(+2.49%)
Oct 21, 2009
33.55
34.40
32.89
32.98
2,857,654
-0.76(-2.25%)
Oct 20, 2009
33.46
34.10
33.42
33.74
1,981,289
-0.45(-1.32%)
Oct 19, 2009
33.75
34.20
33.50
34.19
1,480,742
+0.45(+1.33%)
Oct 16, 2009
33.68
33.91
33.25
33.74
2,181,368
-0.13(-0.38%)
Oct 15, 2009
33.00
33.87
32.83
33.87
1,865,181
+0.70(+2.11%)
Oct 14, 2009
33.07
33.20
32.77
33.17
2,086,031
+0.46(+1.41%)
Oct 13, 2009
32.60
32.87
32.44
32.71
2,087,588
-0.17(-0.52%)
Oct 12, 2009
32.32
33.03
31.79
32.88
3,145,357
+1.21(+3.82%)
Oct 09, 2009
31.25
31.79
31.15
31.67
1,743,018
+0.27(+0.86%)
Oct 08, 2009
31.33
31.75
31.19
31.40
1,852,767
+0.35(+1.13%)
Oct 07, 2009
30.93
31.15
30.62
31.05
1,589,824
+0.04(+0.13%)
Oct 06, 2009
30.48
31.10
30.29
31.01
3,013,089
+0.78(+2.58%)
Oct 05, 2009
29.45
30.26
29.24
30.23
2,679,273
+1.02(+3.49%)
Oct 02, 2009
29.11
29.59
28.27
29.21
2,482,142
-0.31(-1.05%)
Oct 01, 2009
30.33
30.40
29.32
29.52
2,888,115
-0.97(-3.18%)
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%)
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
.