Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2006 63.98 64.52 63.30 63.88 1,751,074 -0.10(-0.16%)
Feb 27, 2006 63.69 64.40 63.20 63.98 1,177,232 +0.25(+0.39%)
Feb 24, 2006 64.49 64.55 63.15 63.73 1,263,274 -0.34(-0.53%)
Feb 23, 2006 61.49 64.24 61.38 64.07 2,755,497 +2.39(+3.87%)
Feb 22, 2006 62.96 63.26 61.47 61.68 2,676,182 -1.20(-1.91%)
Feb 21, 2006 63.80 63.86 62.75 62.88 1,592,933 -0.72(-1.13%)
Feb 17, 2006 64.82 65.12 63.28 63.60 1,852,273 -1.52(-2.33%)
Feb 16, 2006 64.60 65.63 64.60 65.12 1,387,800 +0.00(+0.00%)
Feb 15, 2006 65.11 65.39 64.76 65.12 2,264,696 +0.07(+0.11%)
Feb 14, 2006 64.00 65.49 64.00 65.05 2,192,370 +0.75(+1.17%)
Feb 13, 2006 64.98 65.00 63.90 64.30 1,839,214 -0.55(-0.85%)
Feb 10, 2006 65.00 65.82 63.12 64.85 5,015,846 -0.42(-0.64%)
Feb 09, 2006 69.33 69.88 64.71 65.27 11,980,786 -6.78(-9.41%)
Feb 08, 2006 72.45 72.70 70.92 72.05 2,977,024 -0.39(-0.54%)
Feb 07, 2006 71.00 72.69 70.80 72.44 2,231,923 +0.49(+0.68%)
Feb 06, 2006 70.23 72.66 70.23 71.95 1,768,584 +1.11(+1.57%)
Feb 03, 2006 71.84 71.95 70.75 70.84 1,865,698 -1.15(-1.60%)
Feb 02, 2006 72.07 72.77 71.35 71.99 1,262,646 -0.70(-0.96%)
Feb 01, 2006 73.25 73.58 71.75 72.69 1,671,190 -1.18(-1.60%)
Jan 31, 2006 73.04 74.09 72.75 73.87 1,790,894 +0.42(+0.57%)
Jan 30, 2006 73.25 73.72 72.94 73.45 1,385,338 +0.45(+0.62%)
Jan 27, 2006 71.47 73.27 71.00 73.00 1,749,151 +1.53(+2.14%)
Jan 26, 2006 72.50 73.00 71.28 71.47 1,720,311 -1.03(-1.42%)
Jan 25, 2006 72.69 73.33 71.53 72.50 1,642,093 -0.36(-0.49%)
Jan 24, 2006 73.00 73.31 72.66 72.86 1,586,327 -0.21(-0.29%)
Jan 23, 2006 72.50 73.23 71.81 73.07 1,675,470 +0.48(+0.66%)
Jan 20, 2006 73.78 74.74 72.54 72.59 1,965,589 -1.79(-2.41%)
Jan 19, 2006 73.10 74.77 73.10 74.38 1,105,268 +0.69(+0.94%)
Jan 18, 2006 72.20 74.09 71.90 73.69 1,584,138 +0.94(+1.29%)
Jan 17, 2006 72.43 73.00 70.32 72.75 2,825,562 -0.57(-0.78%)
Jan 13, 2006 75.53 76.13 73.01 73.32 3,101,807 -3.05(-3.99%)
Jan 12, 2006 75.64 77.06 75.61 76.37 1,427,900 +0.27(+0.35%)
Jan 11, 2006 76.90 76.97 75.40 76.10 2,174,924 -2.08(-2.66%)
Jan 10, 2006 77.38 78.27 77.07 78.18 1,971,210 +0.55(+0.71%)
Jan 09, 2006 76.88 78.20 76.85 77.63 1,758,250 +0.19(+0.25%)
Jan 06, 2006 77.00 77.88 76.87 77.44 1,686,543 +0.44(+0.57%)
Jan 05, 2006 77.32 77.61 76.62 77.00 1,833,440 -0.71(-0.91%)
Jan 04, 2006 76.54 77.75 76.50 77.71 2,823,724 +0.61(+0.79%)
Jan 03, 2006 77.62 77.65 76.23 77.10 4,149,652 -0.29(-0.37%)
Dec 30, 2005 78.21 78.69 77.00 77.39 23,166,448 -0.85(-1.09%)
Dec 29, 2005 79.45 79.59 77.90 78.24 3,013,067 -0.86(-1.09%)
Dec 28, 2005 78.59 79.90 78.25 79.10 4,563,600 -71.77(-47.57%)
Dec 27, 2005 153.55 154.11 150.04 150.87 3,678,000 -2.31(-1.51%)
Dec 23, 2005 153.61 153.93 152.66 153.18 2,398,400 -0.32(-0.21%)
Dec 22, 2005 152.34 154.14 151.12 153.50 2,414,400 +1.42(+0.93%)
Dec 21, 2005 152.20 154.44 151.28 152.08 2,812,000 -0.32(-0.21%)
Dec 20, 2005 153.65 154.49 152.05 152.40 3,087,600 -1.54(-1.00%)
Dec 19, 2005 153.97 156.32 153.66 153.94 4,548,800 +0.44(+0.29%)
Dec 16, 2005 152.15 153.79 151.72 153.50 3,851,600 +1.48(+0.97%)
Dec 15, 2005 153.88 153.88 151.26 152.02 3,412,400 -1.18(-0.77%)
Dec 14, 2005 152.22 153.80 151.97 153.20 4,461,600 +0.87(+0.57%)
Dec 13, 2005 152.64 153.84 151.75 152.33 3,628,400 -2.02(-1.31%)
Dec 12, 2005 153.65 156.45 153.28 154.35 3,480,400 +0.31(+0.20%)
Dec 09, 2005 152.10 155.00 151.91 154.04 4,096,400 +1.91(+1.26%)
Dec 08, 2005 150.28 152.74 149.60 152.13 3,652,000 +2.65(+1.77%)
Dec 07, 2005 150.51 151.39 148.75 149.48 2,668,400 -0.24(-0.16%)
Dec 06, 2005 151.99 152.30 149.13 149.72 4,437,600 -2.10(-1.38%)
Dec 05, 2005 152.69 153.49 150.81 151.82 3,186,400 -0.71(-0.47%)
Dec 02, 2005 151.00 153.28 150.40 152.53 3,184,800 +1.18(+0.78%)
Dec 01, 2005 147.55 152.34 147.55 151.35 4,239,600 +4.07(+2.76%)
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%)
Sep 01, 2005 127.81 130.18 127.00 129.67 4,819,600 +0.41(+0.32%)
Aug 31, 2005 129.20 130.10 126.60 129.26 4,711,200 -0.49(-0.38%)
Aug 30, 2005 130.64 131.00 128.33 129.75 2,281,200 -1.35(-1.03%)
Aug 29, 2005 129.00 131.32 128.36 131.10 2,571,600 +1.77(+1.37%)
Aug 26, 2005 130.47 130.84 128.31 129.33 2,667,600 -1.17(-0.90%)
Aug 25, 2005 130.91 131.98 129.97 130.50 2,111,600 -0.17(-0.13%)
Aug 24, 2005 131.71 132.78 130.52 130.67 1,660,000 -1.01(-0.77%)
Aug 23, 2005 132.80 132.85 130.20 131.68 1,408,000 -0.82(-0.62%)
Aug 22, 2005 131.65 133.10 131.15 132.50 3,220,800 +1.67(+1.28%)
Aug 19, 2005 130.74 131.81 130.29 130.83 2,326,400 +0.07(+0.05%)
Aug 18, 2005 132.02 132.60 129.33 130.76 2,985,200 -1.50(-1.13%)
Aug 17, 2005 131.82 133.10 129.58 132.26 4,958,800 +0.40(+0.30%)
Aug 16, 2005 135.36 135.43 131.82 131.86 3,766,800 -3.57(-2.64%)
Aug 15, 2005 135.35 137.30 135.09 135.43 2,214,400 -0.52(-0.38%)
Aug 12, 2005 135.25 136.57 134.37 135.95 2,852,000 +0.09(+0.07%)
Aug 11, 2005 134.56 135.96 133.56 135.86 2,696,000 +2.14(+1.60%)
Aug 10, 2005 133.15 135.06 132.86 133.72 3,141,200 +0.96(+0.72%)
Aug 09, 2005 133.58 133.75 132.16 132.76 4,165,600 -0.06(-0.05%)
Aug 08, 2005 134.30 135.16 132.50 132.82 4,280,400 -2.96(-2.18%)
Aug 05, 2005 136.75 136.79 134.80 135.78 3,423,200 -0.96(-0.70%)
Aug 04, 2005 138.20 139.69 136.44 136.74 4,142,800 -2.65(-1.90%)
Aug 03, 2005 136.01 139.39 136.01 139.39 5,306,400 +2.59(+1.89%)
Aug 02, 2005 134.71 136.87 133.71 136.80 3,580,400 +1.81(+1.34%)
Aug 01, 2005 135.49 137.73 133.82 134.99 6,302,000 -1.52(-1.11%)
Jul 29, 2005 134.00 137.86 132.07 136.51 17,180,800 +14.19(+11.60%)
Jul 28, 2005 119.75 122.66 119.13 122.32 9,676,800 +3.17(+2.66%)
Jul 27, 2005 118.89 119.84 118.40 119.15 3,566,400 -0.88(-0.73%)
Jul 26, 2005 119.67 120.77 118.87 120.03 2,703,200 +0.85(+0.71%)
Jul 25, 2005 119.35 120.54 118.77 119.18 2,828,800 +0.11(+0.09%)
Jul 22, 2005 117.52 119.32 117.00 119.07 2,685,600 +0.95(+0.80%)
Jul 21, 2005 119.29 119.46 117.38 118.12 3,072,000 -0.88(-0.74%)
Jul 20, 2005 120.00 120.00 118.30 119.00 5,890,800 -1.62(-1.34%)
Jul 19, 2005 121.88 123.00 120.41 120.62 2,836,000 -2.28(-1.86%)
Jul 18, 2005 122.44 123.00 121.20 122.90 3,330,400 +0.69(+0.56%)
Jul 15, 2005 121.05 122.45 120.12 122.21 4,177,600 +1.02(+0.84%)
Jul 14, 2005 121.72 122.30 120.75 121.19 2,747,600 +0.42(+0.35%)
Jul 13, 2005 122.00 122.00 120.50 120.77 1,655,600 -1.01(-0.83%)
Jul 12, 2005 123.25 124.09 121.15 121.78 3,484,000 -1.39(-1.13%)
Jul 11, 2005 124.00 124.48 121.67 123.17 3,437,600 -0.19(-0.15%)
Jul 08, 2005 123.80 124.00 121.30 123.36 4,076,000 -0.71(-0.57%)
Jul 07, 2005 122.00 126.28 121.85 124.07 11,014,000 +0.79(+0.64%)
Jul 06, 2005 119.27 124.43 119.17 123.28 10,548,800 +3.60(+3.01%)
Jul 05, 2005 118.58 119.92 117.53 119.68 1,449,200 +1.31(+1.11%)
Jul 01, 2005 118.13 119.08 117.52 118.37 1,357,200 +0.16(+0.14%)
Jun 30, 2005 119.50 120.00 118.20 118.21 2,142,400 -1.28(-1.07%)
Jun 29, 2005 118.88 119.75 118.88 119.49 2,748,400 +0.44(+0.37%)
Jun 28, 2005 118.02 119.80 117.70 119.05 2,716,800 +1.42(+1.21%)
Jun 27, 2005 115.93 118.24 115.42 117.63 3,952,800 +1.09(+0.94%)
Jun 24, 2005 115.58 117.10 115.48 116.54 2,400,800 +0.96(+0.83%)
Jun 23, 2005 117.34 117.67 115.17 115.58 3,013,200 -2.24(-1.90%)
Jun 22, 2005 120.00 120.00 117.57 117.82 3,316,400 -1.63(-1.36%)
Jun 21, 2005 117.09 119.69 117.05 119.45 3,013,200 +2.06(+1.75%)
Jun 20, 2005 119.13 119.28 117.00 117.39 2,738,800 -2.25(-1.88%)
Jun 17, 2005 120.50 120.83 118.75 119.64 4,897,600 -0.90(-0.75%)
Jun 16, 2005 119.19 120.71 118.59 120.54 3,129,600 +1.39(+1.17%)
Jun 15, 2005 118.67 119.33 117.18 119.15 2,932,800 +0.53(+0.45%)
Jun 14, 2005 113.90 119.00 113.90 118.62 5,342,400 +4.32(+3.78%)
Jun 13, 2005 113.47 115.00 112.60 114.30 2,680,400 +0.76(+0.67%)
Jun 10, 2005 116.06 116.10 112.58 113.54 8,044,800 -4.43(-3.76%)
Jun 09, 2005 117.24 118.00 116.16 117.97 3,012,800 +1.10(+0.94%)
Jun 08, 2005 118.96 118.96 116.08 116.87 3,942,800 -1.25(-1.06%)
Jun 07, 2005 120.46 122.92 118.11 118.12 4,450,800 -2.34(-1.94%)
Jun 06, 2005 118.25 120.50 117.56 120.46 3,553,200 +2.96(+2.52%)
Jun 03, 2005 120.00 120.75 117.44 117.50 5,875,600 -4.83(-3.95%)
Jun 02, 2005 119.06 122.33 118.70 122.33 3,653,600 +2.52(+2.10%)
Jun 01, 2005 118.96 120.33 118.47 119.81 2,514,000 +0.87(+0.73%)
May 31, 2005 119.17 119.69 118.03 118.94 2,700,000 -0.59(-0.49%)
May 27, 2005 119.66 119.66 118.39 119.53 2,007,200 +0.40(+0.34%)
May 26, 2005 119.18 120.78 118.32 119.13 3,540,400 +0.92(+0.78%)
May 25, 2005 119.50 119.54 117.91 118.21 2,766,000 -1.38(-1.15%)
May 24, 2005 116.52 119.80 116.52 119.59 4,099,200 +2.46(+2.10%)
May 23, 2005 116.85 117.71 115.93 117.13 3,499,200 +0.28(+0.24%)
May 20, 2005 115.09 116.85 114.56 116.85 2,632,400 +1.66(+1.44%)
May 19, 2005 116.28 116.30 114.65 115.19 2,664,800 -0.74(-0.64%)
May 18, 2005 114.15 116.33 113.97 115.93 4,954,400 +1.96(+1.72%)
May 17, 2005 110.00 114.18 109.75 113.97 5,788,400 +4.00(+3.64%)
May 16, 2005 108.55 110.14 107.39 109.97 2,791,600 +1.42(+1.31%)
May 13, 2005 109.35 109.69 107.27 108.55 3,426,800 -0.02(-0.02%)
May 12, 2005 110.58 111.31 108.24 108.57 3,190,800 -2.33(-2.10%)
May 11, 2005 109.35 111.29 109.13 110.90 3,870,800 +1.52(+1.39%)
May 10, 2005 107.90 110.27 107.56 109.38 3,084,000 +0.89(+0.82%)
May 09, 2005 107.59 108.72 107.06 108.49 3,310,000 +0.15(+0.14%)
May 06, 2005 109.50 109.79 107.14 108.34 5,346,800 -1.17(-1.07%)
May 05, 2005 105.50 109.99 105.26 109.51 16,734,000 +7.72(+7.58%)
May 04, 2005 100.24 102.75 99.76 101.79 4,738,000 +2.37(+2.38%)
May 03, 2005 99.57 100.38 98.50 99.42 2,308,800 +0.10(+0.10%)
May 02, 2005 99.56 100.00 98.33 99.32 2,504,800 -0.33(-0.33%)
Apr 29, 2005 100.37 100.69 97.36 99.65 5,614,000 +1.35(+1.37%)
Apr 28, 2005 96.93 99.17 96.93 98.30 3,202,000 +0.72(+0.74%)
Apr 27, 2005 97.01 98.60 96.00 97.58 3,767,600 +0.44(+0.45%)
Apr 26, 2005 97.41 98.62 97.14 97.14 1,967,200 -0.76(-0.78%)
Apr 25, 2005 97.25 98.17 96.52 97.90 2,394,400 +0.65(+0.67%)
Apr 22, 2005 97.40 97.61 96.50 97.25 1,978,400 -0.42(-0.43%)
Apr 21, 2005 96.90 97.98 96.20 97.67 3,540,000 +1.49(+1.55%)
Apr 20, 2005 98.18 98.25 96.01 96.18 3,497,200 -1.94(-1.98%)
Apr 19, 2005 97.96 99.18 97.33 98.12 1,949,200 +0.33(+0.34%)
Apr 18, 2005 97.89 99.05 97.41 97.79 3,578,400 -0.25(-0.25%)
Apr 15, 2005 99.19 99.82 97.82 98.04 4,568,800 -1.11(-1.12%)
Apr 14, 2005 100.08 100.54 99.06 99.15 2,479,200 -0.97(-0.97%)
Apr 13, 2005 100.20 100.99 100.06 100.12 2,626,000 -0.86(-0.85%)
Apr 12, 2005 100.68 101.30 99.92 100.98 2,190,000 +0.20(+0.20%)
Apr 11, 2005 101.98 102.36 100.78 100.78 1,854,800 -1.30(-1.27%)
Apr 08, 2005 103.32 103.60 102.08 102.08 2,058,000 -1.68(-1.62%)
Apr 07, 2005 103.35 104.46 102.48 103.76 3,595,200 -0.40(-0.38%)
Apr 06, 2005 101.66 104.31 101.60 104.16 4,102,400 +2.18(+2.14%)
Apr 05, 2005 100.51 102.09 99.79 101.98 3,143,600 +2.02(+2.02%)
Apr 04, 2005 100.08 100.84 99.28 99.96 3,110,400 -0.36(-0.36%)
Apr 01, 2005 101.77 102.93 99.71 100.32 2,770,400 -1.81(-1.77%)
Mar 31, 2005 101.51 102.70 100.46 102.13 3,653,600 +0.55(+0.54%)
Mar 30, 2005 99.89 101.58 99.55 101.58 1,550,400 +1.57(+1.57%)
Mar 29, 2005 99.10 101.19 98.88 100.01 2,494,800 -0.07(-0.07%)
Mar 28, 2005 101.32 101.76 99.88 100.08 3,158,400 -1.26(-1.24%)
Mar 24, 2005 101.21 102.72 100.78 101.34 2,577,200 -0.07(-0.07%)
Mar 23, 2005 100.08 102.17 99.67 101.41 2,664,000 +0.36(+0.36%)
Mar 22, 2005 100.35 102.49 100.05 101.05 2,596,400 +0.22(+0.22%)
Mar 21, 2005 101.24 101.35 98.73 100.83 2,636,800 -0.52(-0.51%)
Mar 18, 2005 101.31 101.75 100.22 101.35 3,312,800 -0.05(-0.05%)
Mar 17, 2005 99.88 102.08 99.51 101.40 2,865,600 +1.45(+1.45%)
Mar 16, 2005 100.76 101.60 99.94 99.95 2,310,400 -1.24(-1.23%)
Mar 15, 2005 103.10 103.11 100.91 101.19 4,990,000 -2.26(-2.18%)
Mar 14, 2005 102.97 103.57 102.17 103.45 2,621,200 +0.58(+0.56%)
Mar 11, 2005 101.93 102.94 101.52 102.87 3,259,600 -0.78(-0.75%)
Mar 10, 2005 104.25 104.99 102.04 103.65 3,798,400 -0.97(-0.93%)
Mar 09, 2005 104.73 106.78 104.06 104.62 3,149,600 -0.38(-0.36%)
Mar 08, 2005 105.89 106.28 104.62 105.00 3,175,200 -0.91(-0.86%)
Mar 07, 2005 104.28 105.91 103.80 105.91 3,084,400 +1.10(+1.05%)
Mar 04, 2005 103.88 104.92 103.51 104.81 2,989,600 +1.46(+1.41%)
Mar 03, 2005 103.89 104.57 101.08 103.35 4,893,600 -0.62(-0.60%)
Mar 02, 2005 103.50 104.48 102.50 103.97 2,354,800 +0.11(+0.11%)
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.