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 29, 2008 36.31 36.44 35.00 35.15 3,696,266 -1.35(-3.70%)
Feb 28, 2008 36.30 36.79 35.71 36.50 3,732,029 +0.21(+0.58%)
Feb 27, 2008 36.85 37.01 36.13 36.29 2,367,002 -0.75(-2.02%)
Feb 26, 2008 36.28 37.33 36.11 37.04 2,316,392 +0.66(+1.81%)
Feb 25, 2008 36.80 36.80 35.94 36.38 2,840,736 -0.38(-1.03%)
Feb 22, 2008 36.51 36.85 36.11 36.76 2,668,501 +0.22(+0.60%)
Feb 21, 2008 37.33 37.63 36.50 36.54 5,332,568 -1.11(-2.95%)
Feb 20, 2008 37.04 38.68 36.36 37.65 8,232,991 -0.67(-1.75%)
Feb 19, 2008 40.04 40.04 38.13 38.32 6,064,763 -0.80(-2.04%)
Feb 18, 2008 39.15 39.50 38.30 39.12 6,823,748 +0.00(+0.00%)
Feb 15, 2008 39.15 39.50 38.30 39.12 6,823,648 -1.70(-4.16%)
Feb 14, 2008 41.67 41.85 40.39 40.82 4,608,343 -0.92(-2.20%)
Feb 13, 2008 41.78 42.48 41.55 41.74 2,505,710 +0.11(+0.26%)
Feb 12, 2008 41.56 41.85 41.23 41.63 3,151,692 +0.19(+0.46%)
Feb 11, 2008 39.57 41.51 39.10 41.44 4,628,283 +2.06(+5.23%)
Feb 08, 2008 39.02 40.25 38.68 39.38 3,832,182 +0.41(+1.05%)
Feb 07, 2008 38.75 39.78 38.25 38.97 5,115,210 -0.81(-2.04%)
Feb 06, 2008 39.91 40.36 39.44 39.78 2,097,065 +0.07(+0.18%)
Feb 05, 2008 39.59 40.80 38.75 39.71 2,331,938 -0.81(-2.00%)
Feb 04, 2008 40.92 41.25 40.27 40.52 1,924,956 -0.24(-0.59%)
Feb 01, 2008 39.26 41.29 39.21 40.76 2,697,616 +1.32(+3.35%)
Jan 31, 2008 38.59 40.73 38.34 39.44 3,997,367 +0.75(+1.94%)
Jan 30, 2008 37.19 39.61 37.04 38.69 3,551,096 +1.20(+3.20%)
Jan 29, 2008 37.37 37.79 36.40 37.49 1,927,206 +0.01(+0.03%)
Jan 28, 2008 37.41 37.59 36.62 37.48 2,799,985 -0.07(-0.19%)
Jan 25, 2008 38.98 39.14 36.78 37.55 3,588,007 -1.17(-3.02%)
Jan 24, 2008 39.01 39.17 37.56 38.72 4,711,288 -0.27(-0.69%)
Jan 23, 2008 34.77 40.52 34.54 38.99 7,227,040 +3.56(+10.05%)
Jan 22, 2008 34.19 36.78 34.14 35.43 5,273,873 +0.35(+1.00%)
Jan 21, 2008 35.91 36.83 34.73 35.08 3,886,584 +0.00(+0.00%)
Jan 18, 2008 35.91 36.83 34.73 35.08 3,886,484 -0.18(-0.51%)
Jan 17, 2008 36.92 36.96 35.04 35.26 2,952,074 -1.66(-4.50%)
Jan 16, 2008 36.10 37.70 35.82 36.92 3,026,176 +0.72(+1.99%)
Jan 15, 2008 36.53 36.96 36.04 36.20 3,109,357 -0.93(-2.50%)
Jan 14, 2008 37.56 38.14 36.80 37.13 3,201,645 -0.37(-0.99%)
Jan 11, 2008 36.39 38.09 36.39 37.50 6,537,914 +1.23(+3.39%)
Jan 10, 2008 34.97 36.75 34.71 36.27 3,378,096 +0.93(+2.63%)
Jan 09, 2008 35.89 35.89 34.37 35.34 4,523,959 -0.50(-1.40%)
Jan 08, 2008 35.89 36.72 35.55 35.84 4,399,652 -0.11(-0.31%)
Jan 07, 2008 38.00 38.10 35.59 35.95 6,627,065 -1.97(-5.20%)
Jan 04, 2008 39.30 39.40 37.81 37.92 3,744,366 -1.58(-4.00%)
Jan 03, 2008 39.77 40.24 39.38 39.50 2,932,439 -0.26(-0.65%)
Jan 02, 2008 41.05 41.08 39.60 39.76 3,469,159 -1.04(-2.55%)
Jan 01, 2008 41.58 41.58 40.43 40.80 2,789,964 +0.00(+0.00%)
Dec 31, 2007 41.58 41.58 40.43 40.80 2,781,405 -0.80(-1.92%)
Dec 28, 2007 41.16 41.75 41.00 41.60 1,261,026 +0.25(+0.60%)
Dec 27, 2007 42.10 42.23 41.26 41.35 1,309,078 -1.02(-2.41%)
Dec 26, 2007 41.74 42.47 41.60 42.37 1,217,537 +0.21(+0.50%)
Dec 24, 2007 42.62 42.62 41.86 42.16 841,660 -0.42(-0.99%)
Dec 21, 2007 42.09 42.78 41.59 42.58 3,120,805 +0.82(+1.96%)
Dec 20, 2007 41.11 41.86 40.91 41.76 2,223,093 +0.88(+2.15%)
Dec 19, 2007 40.37 41.10 39.88 40.88 2,126,355 +0.51(+1.26%)
Dec 18, 2007 39.66 40.50 39.42 40.37 2,278,264 +0.63(+1.59%)
Dec 17, 2007 40.38 40.53 39.62 39.74 2,259,628 -0.84(-2.07%)
Dec 14, 2007 41.69 41.69 40.22 40.58 2,162,246 -0.92(-2.22%)
Dec 13, 2007 41.87 41.87 40.60 41.50 2,589,793 +0.15(+0.36%)
Dec 12, 2007 43.60 43.84 40.93 41.35 2,827,939 -1.45(-3.39%)
Dec 11, 2007 43.90 44.07 42.50 42.80 2,989,847 -0.92(-2.11%)
Dec 10, 2007 42.92 43.79 42.58 43.72 1,615,469 +0.67(+1.56%)
Dec 07, 2007 42.98 43.70 42.78 43.05 2,031,540 +0.12(+0.28%)
Dec 06, 2007 42.35 43.00 41.83 42.93 2,109,277 +0.59(+1.39%)
Dec 05, 2007 41.40 42.40 41.27 42.34 2,580,567 +1.14(+2.77%)
Dec 04, 2007 41.75 42.16 41.04 41.20 2,100,716 -1.06(-2.51%)
Dec 03, 2007 43.13 43.42 42.17 42.26 2,002,366 -0.75(-1.74%)
Nov 30, 2007 42.96 43.55 42.17 43.01 3,654,882 +0.81(+1.92%)
Nov 29, 2007 41.80 42.47 41.12 42.20 2,256,725 +0.21(+0.50%)
Nov 28, 2007 40.66 42.32 40.66 41.99 2,304,626 +0.91(+2.22%)
Nov 27, 2007 40.70 41.26 40.27 41.08 2,424,902 +0.54(+1.33%)
Nov 26, 2007 40.59 41.42 40.35 40.54 2,803,489 -0.21(-0.52%)
Nov 23, 2007 41.46 42.12 39.88 40.75 2,637,771 -0.68(-1.64%)
Nov 21, 2007 40.37 43.38 40.04 41.43 7,250,195 -0.82(-1.94%)
Nov 20, 2007 43.43 43.98 41.69 42.25 4,881,036 -0.81(-1.88%)
Nov 19, 2007 44.86 45.09 42.18 43.06 5,480,155 -2.25(-4.97%)
Nov 16, 2007 45.82 45.86 44.34 45.31 4,476,050 -0.49(-1.07%)
Nov 15, 2007 46.44 47.76 45.63 45.80 3,212,201 -0.79(-1.70%)
Nov 14, 2007 46.56 47.25 46.04 46.59 2,313,317 +0.08(+0.17%)
Nov 13, 2007 43.71 46.61 43.71 46.51 2,195,345 +2.10(+4.73%)
Nov 12, 2007 43.32 45.21 43.32 44.41 2,468,549 +1.03(+2.37%)
Nov 09, 2007 45.49 45.62 43.36 43.38 3,883,462 -2.53(-5.51%)
Nov 08, 2007 46.61 47.07 44.91 45.91 2,967,731 -0.65(-1.40%)
Nov 07, 2007 47.76 47.83 46.56 46.56 2,292,613 -2.03(-4.18%)
Nov 06, 2007 49.00 50.00 48.07 48.59 3,420,546 -2.01(-3.97%)
Nov 05, 2007 48.75 51.06 48.53 50.60 5,014,145 +1.69(+3.46%)
Nov 02, 2007 47.49 49.08 47.26 48.91 3,398,526 +1.70(+3.60%)
Nov 01, 2007 49.38 49.39 46.99 47.21 2,451,611 -2.33(-4.70%)
Oct 31, 2007 48.72 49.54 48.14 49.54 1,787,518 +0.72(+1.47%)
Oct 30, 2007 48.75 49.03 47.95 48.82 1,429,217 +0.14(+0.29%)
Oct 29, 2007 48.06 49.19 48.00 48.68 1,382,372 +0.98(+2.05%)
Oct 26, 2007 48.04 48.22 47.13 47.70 1,650,122 +0.09(+0.19%)
Oct 25, 2007 48.00 48.52 46.84 47.61 1,396,485 -0.09(-0.19%)
Oct 24, 2007 47.50 48.45 45.92 47.70 2,250,118 -0.35(-0.73%)
Oct 23, 2007 47.83 48.77 47.50 48.05 1,485,529 +0.17(+0.36%)
Oct 22, 2007 47.62 48.01 46.88 47.88 2,478,800 +0.63(+1.33%)
Oct 19, 2007 47.90 48.30 47.21 47.25 2,742,410 -0.81(-1.69%)
Oct 18, 2007 48.45 48.60 47.55 48.06 2,317,744 -0.39(-0.80%)
Oct 17, 2007 49.20 49.24 48.15 48.45 2,560,209 -0.20(-0.41%)
Oct 16, 2007 49.95 50.05 48.53 48.65 3,370,116 -1.35(-2.70%)
Oct 15, 2007 51.40 51.72 49.25 50.00 2,841,347 -1.50(-2.91%)
Oct 12, 2007 50.13 51.78 50.00 51.50 3,306,351 +1.40(+2.79%)
Oct 11, 2007 51.08 51.95 49.74 50.10 3,334,734 -0.56(-1.11%)
Oct 10, 2007 52.34 52.52 50.34 50.66 4,099,065 -2.16(-4.09%)
Oct 09, 2007 52.75 53.08 51.77 52.82 2,128,578 +0.02(+0.04%)
Oct 08, 2007 52.56 53.65 52.26 52.80 2,368,061 -0.40(-0.75%)
Oct 05, 2007 51.48 53.40 51.07 53.20 3,179,414 +2.12(+4.15%)
Oct 04, 2007 50.36 51.36 50.23 51.08 1,783,892 +0.77(+1.53%)
Oct 03, 2007 49.84 51.16 49.15 50.31 2,176,450 +0.57(+1.15%)
Oct 02, 2007 48.83 49.82 48.77 49.74 1,655,802 +1.00(+2.05%)
Oct 01, 2007 49.18 49.34 48.50 48.74 2,321,501 -0.22(-0.44%)
Sep 28, 2007 48.25 49.49 48.15 48.96 2,915,645 +0.82(+1.70%)
Sep 27, 2007 48.21 48.25 46.60 48.14 2,461,340 +0.17(+0.35%)
Sep 26, 2007 45.94 48.98 45.66 47.97 4,936,481 +2.25(+4.92%)
Sep 25, 2007 44.93 45.73 44.44 45.72 1,475,952 +0.66(+1.46%)
Sep 24, 2007 44.81 45.68 44.61 45.06 1,340,233 +0.03(+0.07%)
Sep 21, 2007 45.36 45.36 44.88 45.03 2,268,877 +0.04(+0.09%)
Sep 20, 2007 44.85 45.25 44.84 44.99 1,164,266 -0.05(-0.11%)
Sep 19, 2007 45.30 45.99 44.76 45.04 1,732,939 +0.08(+0.18%)
Sep 18, 2007 42.90 45.30 42.83 44.96 2,440,691 +2.31(+5.42%)
Sep 17, 2007 43.10 43.24 42.20 42.65 1,345,019 -0.73(-1.68%)
Sep 14, 2007 43.54 43.86 43.24 43.38 1,325,427 -0.52(-1.18%)
Sep 13, 2007 44.19 44.62 43.29 43.90 1,353,825 +0.04(+0.09%)
Sep 12, 2007 44.02 44.59 43.60 43.86 1,332,372 -0.25(-0.57%)
Sep 11, 2007 43.05 44.24 42.66 44.11 1,681,325 +1.13(+2.63%)
Sep 10, 2007 43.37 43.56 42.31 42.98 1,378,398 -0.15(-0.35%)
Sep 07, 2007 42.75 43.75 42.55 43.13 1,774,028 -0.08(-0.19%)
Sep 06, 2007 43.53 44.16 43.18 43.21 1,569,550 -0.18(-0.41%)
Sep 05, 2007 44.08 44.18 43.07 43.39 2,073,933 -1.11(-2.49%)
Sep 04, 2007 44.21 44.75 43.75 44.50 1,557,789 +0.24(+0.54%)
Aug 31, 2007 44.58 44.82 43.91 44.26 2,433,800 +0.11(+0.25%)
Aug 30, 2007 45.69 45.76 43.36 44.15 3,033,049 -1.64(-3.58%)
Aug 29, 2007 45.01 45.89 44.22 45.79 1,745,363 +1.03(+2.30%)
Aug 28, 2007 45.66 45.75 44.42 44.76 2,742,836 -0.99(-2.16%)
Aug 27, 2007 44.59 46.08 44.56 45.75 3,100,553 +1.21(+2.72%)
Aug 24, 2007 44.18 45.00 44.09 44.54 2,321,917 +1.20(+2.77%)
Aug 23, 2007 43.82 43.95 43.08 43.34 1,276,287 -0.19(-0.44%)
Aug 22, 2007 43.15 44.11 42.79 43.53 1,737,199 +0.18(+0.42%)
Aug 21, 2007 43.17 43.70 43.00 43.35 1,358,729 -0.12(-0.28%)
Aug 20, 2007 44.40 44.49 42.90 43.47 2,348,900 -0.83(-1.87%)
Aug 17, 2007 43.25 44.80 42.53 44.30 6,462,935 +3.13(+7.60%)
Aug 16, 2007 41.00 42.49 40.40 41.17 3,840,710 -0.33(-0.80%)
Aug 15, 2007 41.35 42.30 41.25 41.50 2,528,174 +0.02(+0.05%)
Aug 14, 2007 41.58 42.48 41.41 41.48 1,905,221 -0.37(-0.88%)
Aug 13, 2007 42.55 42.92 41.23 41.85 2,617,296 -0.42(-0.99%)
Aug 10, 2007 44.24 45.00 41.86 42.27 5,650,553 -2.58(-5.75%)
Aug 09, 2007 44.00 46.74 43.75 44.85 7,803,467 -0.02(-0.04%)
Aug 08, 2007 43.35 45.21 43.17 44.87 6,178,625 +2.07(+4.84%)
Aug 07, 2007 42.22 43.08 41.59 42.80 3,626,271 +0.41(+0.97%)
Aug 06, 2007 40.54 42.60 40.36 42.39 5,198,282 +2.08(+5.16%)
Aug 03, 2007 40.52 41.59 40.31 40.31 4,798,875 -0.14(-0.35%)
Aug 02, 2007 39.87 40.59 39.40 40.45 4,174,940 +0.93(+2.35%)
Aug 01, 2007 40.06 40.93 38.85 39.52 12,638,139 +2.48(+6.70%)
Jul 31, 2007 37.34 38.19 36.96 37.04 6,442,698 +0.26(+0.71%)
Jul 30, 2007 36.00 37.46 36.00 36.78 4,624,439 +0.78(+2.17%)
Jul 27, 2007 36.45 37.18 36.00 36.00 3,419,258 -0.45(-1.23%)
Jul 26, 2007 37.19 37.36 36.01 36.45 4,812,646 -1.08(-2.88%)
Jul 25, 2007 38.15 38.45 37.29 37.53 4,306,589 -0.30(-0.79%)
Jul 24, 2007 39.43 39.55 37.75 37.83 4,851,955 -1.63(-4.13%)
Jul 23, 2007 39.42 40.00 39.15 39.46 2,634,440 +0.14(+0.36%)
Jul 20, 2007 40.32 40.37 39.15 39.32 3,533,796 -0.76(-1.90%)
Jul 19, 2007 40.79 41.13 39.94 40.08 3,316,034 -0.57(-1.40%)
Jul 18, 2007 39.88 40.75 39.65 40.65 4,240,925 +0.68(+1.70%)
Jul 17, 2007 39.93 40.63 39.83 39.97 3,208,055 +0.13(+0.33%)
Jul 16, 2007 40.50 40.50 39.60 39.84 3,774,751 -0.66(-1.63%)
Jul 13, 2007 38.73 40.58 38.73 40.50 4,671,302 +1.50(+3.85%)
Jul 12, 2007 38.61 39.50 37.95 39.00 7,023,270 -0.50(-1.27%)
Jul 11, 2007 38.65 40.76 38.53 39.50 8,417,163 +0.85(+2.20%)
Jul 10, 2007 38.13 38.83 38.04 38.65 2,218,824 +0.42(+1.10%)
Jul 09, 2007 38.19 38.55 38.02 38.23 2,207,532 +0.17(+0.45%)
Jul 06, 2007 38.10 38.15 37.80 38.06 2,721,696 +0.03(+0.08%)
Jul 05, 2007 38.45 38.45 37.99 38.03 1,834,391 -0.18(-0.47%)
Jul 03, 2007 38.21 38.40 38.04 38.21 700,599 +0.00(+0.00%)
Jul 02, 2007 38.17 38.44 37.92 38.21 2,738,336 -0.09(-0.23%)
Jun 29, 2007 38.55 38.76 37.97 38.30 2,814,657 -0.19(-0.49%)
Jun 28, 2007 38.99 39.00 38.48 38.49 2,155,021 -0.36(-0.93%)
Jun 27, 2007 38.09 38.99 38.02 38.85 2,456,480 +0.69(+1.81%)
Jun 26, 2007 38.59 38.69 38.00 38.16 2,267,086 -0.12(-0.31%)
Jun 25, 2007 38.23 38.72 37.96 38.28 1,997,589 -0.02(-0.05%)
Jun 22, 2007 38.29 38.80 38.17 38.30 2,904,531 -0.05(-0.13%)
Jun 21, 2007 39.11 39.11 38.30 38.35 3,978,207 -0.69(-1.77%)
Jun 20, 2007 39.05 39.34 38.63 39.04 2,004,100 +0.09(+0.23%)
Jun 19, 2007 39.38 39.42 38.91 38.95 1,858,100 -0.56(-1.42%)
Jun 18, 2007 39.82 40.00 39.47 39.51 1,786,000 -0.15(-0.38%)
Jun 15, 2007 39.62 39.90 39.43 39.66 2,221,800 +0.36(+0.92%)
Jun 14, 2007 39.07 39.51 38.97 39.30 2,262,000 +0.30(+0.77%)
Jun 13, 2007 38.38 39.00 38.26 39.00 2,344,900 +0.76(+1.99%)
Jun 12, 2007 38.81 38.90 38.09 38.24 3,852,500 -0.90(-2.30%)
Jun 11, 2007 39.20 39.25 38.67 39.14 2,157,903 -0.18(-0.46%)
Jun 08, 2007 38.84 39.43 38.12 39.32 3,296,139 +0.33(+0.85%)
Jun 07, 2007 39.19 39.51 38.68 38.99 3,531,654 -0.26(-0.66%)
Jun 06, 2007 39.62 39.79 38.70 39.25 6,027,262 -1.23(-3.04%)
Jun 05, 2007 41.65 41.65 39.94 40.48 5,746,578 -1.21(-2.90%)
Jun 04, 2007 41.36 41.72 41.05 41.69 3,383,444 +0.02(+0.05%)
Jun 01, 2007 41.00 41.94 40.95 41.67 2,589,780 +0.57(+1.39%)
May 31, 2007 41.15 41.20 40.76 41.10 1,861,143 -0.01(-0.02%)
May 30, 2007 41.05 41.16 40.46 41.11 2,375,247 -0.08(-0.19%)
May 29, 2007 40.38 41.28 40.26 41.19 3,096,681 +0.76(+1.88%)
May 25, 2007 40.50 40.60 40.21 40.43 2,052,213 -0.06(-0.15%)
May 24, 2007 40.47 40.88 40.22 40.49 2,953,141 +0.12(+0.30%)
May 23, 2007 40.57 40.99 40.37 40.37 2,703,019 -0.19(-0.47%)
May 22, 2007 39.76 41.00 39.67 40.56 3,957,943 +0.70(+1.76%)
May 21, 2007 39.74 40.00 38.98 39.86 3,078,889 +0.12(+0.30%)
May 18, 2007 39.50 39.90 39.45 39.74 3,526,099 +0.21(+0.53%)
May 17, 2007 39.78 39.85 38.82 39.53 4,456,809 -0.29(-0.73%)
May 16, 2007 39.09 39.96 38.84 39.82 5,986,975 +1.00(+2.58%)
May 15, 2007 39.35 39.35 38.38 38.82 9,131,254 -0.53(-1.35%)
May 14, 2007 40.77 40.77 39.21 39.35 10,413,939 -1.62(-3.95%)
May 11, 2007 41.24 41.51 40.56 40.97 10,217,104 -0.18(-0.44%)
May 10, 2007 40.47 41.58 40.00 41.15 28,285,248 -4.65(-10.15%)
May 09, 2007 45.75 46.49 45.53 45.80 5,123,101 +0.10(+0.22%)
May 08, 2007 45.17 46.41 45.05 45.70 2,288,468 +0.52(+1.15%)
May 07, 2007 45.31 45.46 45.05 45.18 1,680,028 -0.07(-0.15%)
May 04, 2007 45.30 45.95 45.02 45.25 2,325,352 -0.06(-0.13%)
May 03, 2007 45.90 46.16 45.07 45.31 3,363,407 -0.33(-0.72%)
May 02, 2007 45.99 46.07 45.41 45.64 3,263,931 -0.20(-0.44%)
May 01, 2007 46.80 46.89 45.77 45.84 2,578,098 -0.95(-2.04%)
Apr 30, 2007 47.83 47.90 46.76 46.79 1,477,329 -0.72(-1.52%)
Apr 27, 2007 47.29 47.65 46.90 47.51 1,103,776 +0.10(+0.21%)
Apr 26, 2007 47.90 47.98 47.25 47.41 1,812,105 -0.50(-1.04%)
Apr 25, 2007 47.79 48.06 47.21 47.91 2,262,792 +0.12(+0.25%)
Apr 24, 2007 47.53 47.85 47.03 47.79 2,888,837 +0.02(+0.04%)
Apr 23, 2007 46.23 47.99 46.00 47.77 4,343,919 +1.86(+4.05%)
Apr 20, 2007 45.72 46.04 45.12 45.91 3,204,820 +0.66(+1.46%)
Apr 19, 2007 45.13 45.55 44.57 45.25 1,694,670 +0.11(+0.24%)
Apr 18, 2007 44.84 45.34 44.71 45.14 1,595,618 +0.12(+0.27%)
Apr 17, 2007 44.80 45.12 44.69 45.02 1,300,727 +0.43(+0.96%)
Apr 16, 2007 44.55 44.87 44.37 44.59 1,304,938 +0.25(+0.56%)
Apr 13, 2007 44.26 44.61 43.92 44.34 2,070,538 +0.17(+0.38%)
Apr 12, 2007 44.21 44.50 43.82 44.17 1,642,037 +0.04(+0.09%)
Apr 11, 2007 45.00 45.10 44.01 44.13 2,151,794 -0.82(-1.82%)
Apr 10, 2007 44.80 45.17 44.76 44.95 1,626,342 +0.14(+0.31%)
Apr 09, 2007 45.76 45.76 44.75 44.81 1,879,265 -0.57(-1.26%)
Apr 05, 2007 45.09 45.49 45.01 45.38 1,133,701 +0.29(+0.64%)
Apr 04, 2007 45.38 45.53 44.91 45.09 1,605,163 -0.51(-1.12%)
Apr 03, 2007 45.34 45.90 45.21 45.60 2,043,748 +0.59(+1.31%)
Apr 02, 2007 45.03 45.70 44.45 45.01 2,150,434 +0.16(+0.36%)
Mar 30, 2007 44.39 45.25 44.32 44.85 2,123,120 +0.59(+1.33%)
Mar 29, 2007 44.66 44.75 43.97 44.26 2,170,611 -0.17(-0.38%)
Mar 28, 2007 44.75 45.04 44.34 44.43 2,343,831 -0.51(-1.13%)
Mar 27, 2007 45.10 45.84 44.91 44.94 2,997,476 -0.43(-0.95%)
Mar 26, 2007 44.82 45.55 44.41 45.37 2,480,133 +0.35(+0.78%)
Mar 23, 2007 44.01 45.72 44.01 45.02 3,849,048 +1.08(+2.46%)
Mar 22, 2007 44.45 44.50 43.77 43.94 2,271,839 -0.25(-0.57%)
Mar 21, 2007 44.34 44.49 43.81 44.19 2,279,393 -0.13(-0.29%)
Mar 20, 2007 44.20 44.71 44.12 44.32 2,169,597 +0.25(+0.57%)
Mar 19, 2007 44.47 44.88 43.91 44.07 2,365,089 -0.15(-0.34%)
Mar 16, 2007 44.49 44.61 43.47 44.22 3,678,418 -0.23(-0.52%)
Mar 15, 2007 44.15 44.74 44.10 44.45 1,895,840 +0.25(+0.57%)
Mar 14, 2007 44.14 44.62 43.40 44.20 3,274,416 -0.38(-0.85%)
Mar 13, 2007 45.51 45.82 44.29 44.58 3,221,702 -0.93(-2.04%)
Mar 12, 2007 45.86 46.20 45.27 45.51 1,904,856 -0.51(-1.11%)
Mar 09, 2007 46.94 46.94 45.68 46.02 1,665,365 -0.22(-0.48%)
Mar 08, 2007 46.94 47.12 46.12 46.24 2,191,552 +0.12(+0.26%)
Mar 07, 2007 46.70 47.10 46.03 46.12 2,291,591 -0.97(-2.06%)
Mar 06, 2007 47.06 47.46 46.30 47.09 2,554,614 +0.71(+1.54%)
Mar 05, 2007 45.77 46.93 45.68 46.38 3,527,666 +0.15(+0.32%)
Mar 02, 2007 46.91 47.20 45.96 46.23 2,945,556 -0.72(-1.53%)
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.