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, 2005
145.96
148.37
145.21
147.28
3,343,600
+1.00(+0.68%)
Nov 29, 2005
146.34
147.49
145.17
146.28
3,530,800
+0.07(+0.05%)
Nov 28, 2005
147.95
148.93
146.09
146.21
2,745,200
-1.74(-1.18%)
Nov 25, 2005
147.87
148.76
147.24
147.95
1,154,400
+0.19(+0.13%)
Nov 23, 2005
144.61
149.12
144.08
147.76
5,218,400
+3.41(+2.36%)
Nov 22, 2005
144.31
145.29
143.80
144.35
2,872,800
-0.60(-0.41%)
Nov 21, 2005
144.99
145.37
143.41
144.95
3,391,200
+0.36(+0.25%)
Nov 18, 2005
145.98
146.15
143.63
144.59
3,976,800
-0.35(-0.24%)
Nov 17, 2005
143.77
145.71
143.33
144.94
4,532,400
+1.28(+0.89%)
Nov 16, 2005
145.15
145.69
142.66
143.66
5,440,800
-0.86(-0.60%)
Nov 15, 2005
142.30
145.38
142.26
144.52
6,802,400
+2.13(+1.50%)
Nov 14, 2005
141.24
142.56
139.07
142.39
6,374,000
+1.01(+0.71%)
Nov 11, 2005
140.38
142.50
139.00
141.38
6,246,800
+1.72(+1.23%)
Nov 10, 2005
136.83
139.74
132.19
139.66
30,149,200
-7.12(-4.85%)
Nov 09, 2005
144.13
146.84
143.15
146.78
10,295,600
+1.78(+1.23%)
Nov 08, 2005
145.59
146.00
144.67
145.00
4,732,800
-1.64(-1.12%)
Nov 07, 2005
148.72
149.00
145.21
146.64
5,190,400
-3.29(-2.19%)
Nov 04, 2005
149.53
150.17
148.50
149.93
3,662,000
-0.24(-0.16%)
Nov 03, 2005
149.37
152.67
149.10
150.17
7,248,800
+0.30(+0.20%)
Nov 02, 2005
146.57
149.87
146.02
149.87
5,492,800
+3.00(+2.04%)
Nov 01, 2005
142.91
147.13
142.91
146.87
6,738,400
+2.74(+1.90%)
Oct 31, 2005
139.83
145.00
139.40
144.13
7,182,000
+4.78(+3.43%)
Oct 28, 2005
135.87
139.40
135.62
139.35
3,351,600
+4.90(+3.64%)
Oct 27, 2005
139.24
139.24
133.43
134.45
4,057,600
-4.33(-3.12%)
Oct 26, 2005
138.95
141.43
138.21
138.78
4,216,800
-1.08(-0.77%)
Oct 25, 2005
138.05
139.87
137.69
139.86
2,520,400
+0.13(+0.09%)
Oct 24, 2005
134.54
139.88
134.47
139.73
4,451,600
+4.45(+3.29%)
Oct 21, 2005
134.09
136.39
134.09
135.28
3,317,600
+1.66(+1.24%)
Oct 20, 2005
133.91
135.85
132.60
133.62
3,995,600
-0.51(-0.38%)
Oct 19, 2005
129.44
134.27
128.63
134.13
4,629,600
+4.48(+3.46%)
Oct 18, 2005
128.87
131.35
128.35
129.65
3,601,200
+0.66(+0.51%)
Oct 17, 2005
128.31
129.50
127.31
128.99
1,969,600
+0.33(+0.26%)
Oct 14, 2005
129.00
129.20
127.00
128.66
2,766,800
+0.59(+0.46%)
Oct 13, 2005
125.23
128.34
122.60
128.07
5,124,800
+2.56(+2.04%)
Oct 12, 2005
128.70
128.70
124.37
125.51
4,318,400
-2.73(-2.13%)
Oct 11, 2005
129.69
131.00
127.25
128.24
3,621,600
-1.79(-1.38%)
Oct 10, 2005
130.77
131.85
128.80
130.03
2,679,200
-0.94(-0.72%)
Oct 07, 2005
129.12
131.20
128.86
130.97
2,798,800
+2.21(+1.72%)
Oct 06, 2005
129.62
130.78
127.16
128.76
4,932,800
-0.86(-0.66%)
Oct 05, 2005
135.37
135.40
129.48
129.62
4,668,800
-5.89(-4.35%)
Oct 04, 2005
134.18
137.40
133.50
135.51
4,475,200
+2.19(+1.64%)
Oct 03, 2005
134.00
134.09
132.13
133.32
2,325,200
-1.13(-0.84%)
Sep 30, 2005
131.26
135.50
131.26
134.45
4,288,800
+2.54(+1.93%)
Sep 29, 2005
128.25
132.57
128.24
131.91
2,727,200
+2.12(+1.63%)
Sep 28, 2005
130.00
131.16
128.35
129.79
2,461,200
-0.13(-0.10%)
Sep 27, 2005
129.22
132.75
128.85
129.92
3,269,200
-0.08(-0.06%)
Sep 26, 2005
130.45
131.00
129.40
130.00
2,520,000
+1.13(+0.88%)
Sep 23, 2005
127.14
130.88
125.34
128.87
3,364,400
+0.74(+0.58%)
Sep 22, 2005
124.96
128.92
124.61
128.13
9,268,800
-1.23(-0.95%)
Sep 21, 2005
130.70
131.74
128.08
129.36
4,694,800
-2.12(-1.61%)
Sep 20, 2005
133.02
134.94
131.15
131.48
2,817,200
-1.75(-1.31%)
Sep 19, 2005
134.20
134.50
132.72
133.23
1,604,400
-1.21(-0.90%)
Sep 16, 2005
133.11
134.70
133.01
134.44
3,923,200
+0.83(+0.62%)
Sep 15, 2005
131.30
134.18
130.66
133.61
2,996,800
+2.26(+1.72%)
Sep 14, 2005
132.68
133.91
131.09
131.35
3,197,200
-1.82(-1.37%)
Sep 13, 2005
134.19
134.88
133.00
133.17
2,542,000
-1.83(-1.36%)
Sep 12, 2005
135.19
135.63
134.08
135.00
1,951,600
-0.31(-0.23%)
Sep 09, 2005
134.59
136.00
134.01
135.31
2,378,000
+1.09(+0.81%)
Sep 08, 2005
134.14
135.19
132.70
134.22
1,956,000
+0.24(+0.18%)
Sep 07, 2005
133.76
135.28
132.54
133.98
5,109,600
+0.36(+0.27%)
Sep 06, 2005
128.89
133.75
128.89
133.62
5,033,600
+5.37(+4.19%)
Sep 02, 2005
130.00
131.48
127.47
128.25
3,163,200
-1.42(-1.10%)
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
.