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, 2010
46.34
47.54
46.13
47.22
1,746,195
+0.33(+0.70%)
Nov 29, 2010
46.67
47.09
46.45
46.89
1,083,654
-0.12(-0.26%)
Nov 26, 2010
46.60
47.27
46.55
47.01
541,216
-0.09(-0.19%)
Nov 24, 2010
47.20
47.10
47.10
47.10
2,571,942
+0.54(+1.16%)
Nov 23, 2010
46.00
46.70
45.50
46.56
1,454,373
-0.03(-0.06%)
Nov 22, 2010
45.60
46.65
45.38
46.59
1,595,181
+0.88(+1.93%)
Nov 19, 2010
45.42
46.06
45.38
45.71
2,382,197
-0.33(-0.72%)
Nov 18, 2010
46.39
47.21
46.01
46.04
3,200,296
+0.40(+0.88%)
Nov 17, 2010
45.99
46.27
45.51
45.64
2,353,110
-0.42(-0.91%)
Nov 16, 2010
46.30
46.85
45.67
46.06
2,349,886
-0.61(-1.31%)
Nov 15, 2010
47.19
47.46
46.38
46.67
1,968,761
-0.19(-0.41%)
Nov 12, 2010
46.86
47.40
46.64
46.86
2,217,464
-0.38(-0.80%)
Nov 11, 2010
46.64
47.35
46.18
47.24
2,131,904
+0.13(+0.28%)
Nov 10, 2010
46.28
47.12
45.91
47.11
2,167,704
+0.62(+1.33%)
Nov 09, 2010
46.19
47.00
46.01
46.49
2,697,979
+0.31(+0.67%)
Nov 08, 2010
45.26
46.25
45.12
46.18
2,798,285
+0.69(+1.52%)
Nov 05, 2010
45.80
45.90
45.00
45.49
6,961,447
-1.78(-3.77%)
Nov 04, 2010
45.08
48.02
44.85
47.27
12,854,220
+6.20(+15.10%)
Nov 03, 2010
40.50
41.23
40.45
41.07
4,445,887
+0.62(+1.53%)
Nov 02, 2010
40.00
40.49
39.95
40.45
2,833,675
+0.60(+1.51%)
Nov 01, 2010
39.92
40.22
39.73
39.85
2,517,730
+0.10(+0.25%)
Oct 29, 2010
39.54
39.76
39.30
39.75
1,305,320
+0.23(+0.58%)
Oct 28, 2010
40.00
40.00
39.07
39.52
1,936,218
-0.18(-0.45%)
Oct 27, 2010
39.38
39.76
39.13
39.70
1,667,089
-0.16(-0.40%)
Oct 25, 2010
40.07
40.33
39.63
39.86
2,113,088
-0.03(-0.08%)
Oct 22, 2010
38.35
40.06
38.35
39.89
3,661,518
+1.59(+4.15%)
Oct 21, 2010
38.57
38.80
37.97
38.30
2,224,720
-0.07(-0.18%)
Oct 20, 2010
37.79
38.73
37.59
38.37
3,629,975
+0.71(+1.89%)
Oct 19, 2010
38.00
38.37
37.36
37.66
2,896,550
-0.79(-2.05%)
Oct 18, 2010
38.42
38.74
38.17
38.45
2,228,077
+0.15(+0.39%)
Oct 15, 2010
38.36
38.71
38.00
38.30
5,122,648
+1.24(+3.35%)
Oct 14, 2010
36.63
37.49
36.52
37.06
2,589,357
+0.30(+0.82%)
Oct 13, 2010
36.08
37.15
35.92
36.76
2,716,263
+0.90(+2.51%)
Oct 12, 2010
34.81
36.07
34.50
35.86
4,602,112
+0.92(+2.63%)
Oct 11, 2010
34.47
35.37
34.47
34.94
4,312,030
+0.37(+1.07%)
Oct 08, 2010
35.21
35.35
34.04
34.57
5,384,494
-0.65(-1.85%)
Oct 07, 2010
36.23
36.44
34.86
35.22
5,351,310
-0.96(-2.65%)
Oct 06, 2010
36.69
36.75
36.05
36.18
2,399,512
-0.41(-1.12%)
Oct 05, 2010
36.82
36.84
36.44
36.59
2,758,716
+0.01(+0.03%)
Oct 04, 2010
36.91
37.06
36.34
36.58
1,512,295
-0.49(-1.32%)
Oct 01, 2010
37.26
37.32
36.56
37.07
1,480,519
-0.04(-0.11%)
Sep 30, 2010
37.53
37.89
36.95
37.11
1,524,228
-0.31(-0.83%)
Sep 29, 2010
37.39
37.49
37.16
37.42
1,334,946
-0.11(-0.29%)
Sep 28, 2010
36.46
37.56
36.32
37.53
2,788,126
+1.03(+2.82%)
Sep 27, 2010
37.11
37.22
36.47
36.50
1,490,093
-0.57(-1.54%)
Sep 24, 2010
36.73
37.33
36.48
37.07
2,166,337
+0.67(+1.84%)
Sep 23, 2010
36.36
36.60
36.12
36.40
1,714,235
-0.32(-0.87%)
Sep 22, 2010
37.26
37.51
36.39
36.72
2,000,974
-0.56(-1.50%)
Sep 21, 2010
36.85
37.47
36.75
37.28
4,850,175
-0.90(-2.35%)
Sep 20, 2010
37.21
38.41
36.95
38.17
3,128,835
+1.08(+2.93%)
Sep 17, 2010
36.64
37.16
36.39
37.09
7,867,048
+1.16(+3.23%)
Sep 15, 2010
35.45
36.46
34.14
35.93
2,183,565
+0.43(+1.21%)
Sep 14, 2010
35.26
35.74
35.11
35.50
2,666,624
+0.25(+0.71%)
Sep 13, 2010
35.95
36.08
35.06
35.25
2,061,453
-0.22(-0.62%)
Sep 10, 2010
35.18
35.75
35.16
35.47
1,605,029
+0.31(+0.88%)
Sep 09, 2010
35.58
35.75
35.09
35.16
1,448,254
-0.11(-0.31%)
Sep 08, 2010
35.75
35.87
35.07
35.27
2,550,154
-0.41(-1.15%)
Sep 07, 2010
36.53
36.66
35.54
35.68
2,260,015
-0.98(-2.67%)
Sep 03, 2010
36.49
37.25
36.42
36.66
1,831,751
+0.65(+1.81%)
Sep 02, 2010
35.25
36.12
34.92
36.01
2,422,922
+0.68(+1.92%)
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
.