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 (%)
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%)
Sep 01, 2009 28.82 29.25 28.04 28.18 2,514,860 -0.90(-3.09%)
Aug 31, 2009 28.90 29.08 28.37 29.08 1,844,226 -0.03(-0.10%)
Aug 28, 2009 29.16 29.95 28.86 29.11 1,763,925 -0.45(-1.52%)
Aug 27, 2009 29.98 29.98 29.09 29.56 1,970,812 +0.04(+0.14%)
Aug 26, 2009 29.14 29.88 28.83 29.52 3,212,055 +0.30(+1.03%)
Aug 25, 2009 27.99 29.27 27.97 29.22 3,385,720 +1.09(+3.87%)
Aug 24, 2009 28.97 29.00 28.00 28.13 1,433,137 -0.65(-2.26%)
Aug 21, 2009 28.25 28.90 27.62 28.78 2,372,444 +0.93(+3.34%)
Aug 20, 2009 27.60 28.15 27.55 27.85 2,510,351 +0.04(+0.14%)
Aug 19, 2009 26.97 28.10 26.97 27.81 2,401,133 +0.27(+0.98%)
Aug 18, 2009 27.26 27.58 26.97 27.54 2,101,812 +0.39(+1.44%)
Aug 17, 2009 27.56 27.65 26.81 27.15 3,488,359 -0.95(-3.38%)
Aug 14, 2009 28.50 28.50 27.70 28.10 2,057,085 -0.40(-1.40%)
Aug 13, 2009 27.82 28.54 27.35 28.50 3,240,184 +0.68(+2.44%)
Aug 12, 2009 27.85 28.18 27.61 27.82 2,861,564 +0.03(+0.11%)
Aug 11, 2009 27.99 28.46 27.65 27.79 3,473,051 -0.01(-0.04%)
Aug 10, 2009 28.37 28.73 27.66 27.80 2,856,153 -0.62(-2.18%)
Aug 07, 2009 28.34 28.77 27.73 28.42 3,942,366 +0.39(+1.39%)
Aug 06, 2009 28.75 28.98 27.56 28.03 6,265,494 -0.67(-2.33%)
Aug 05, 2009 28.76 30.13 28.50 28.70 17,338,488 +3.88(+15.63%)
Aug 04, 2009 24.55 24.87 24.18 24.82 6,085,876 +0.02(+0.08%)
Aug 03, 2009 24.59 24.89 24.29 24.80 3,199,948 +0.61(+2.52%)
Jul 31, 2009 24.58 25.10 24.12 24.19 2,739,349 -0.20(-0.82%)
Jul 30, 2009 24.42 25.14 24.16 24.39 2,652,074 +0.17(+0.70%)
Jul 29, 2009 24.10 24.47 23.68 24.22 2,944,925 -0.15(-0.62%)
Jul 28, 2009 24.16 24.52 23.73 24.37 2,603,952 +0.11(+0.45%)
Jul 27, 2009 23.95 24.39 23.59 24.26 2,440,385 +0.53(+2.23%)
Jul 24, 2009 23.66 23.90 23.41 23.73 2,411,875 -0.27(-1.12%)
Jul 23, 2009 22.89 24.30 22.29 24.00 5,804,272 +0.67(+2.87%)
Jul 22, 2009 22.32 23.60 22.11 23.33 4,309,107 +0.92(+4.11%)
Jul 21, 2009 22.50 22.68 22.04 22.41 3,790,096 -0.07(-0.31%)
Jul 20, 2009 21.81 22.60 21.68 22.48 2,908,564 +0.61(+2.79%)
Jul 17, 2009 21.00 21.97 21.00 21.87 3,820,059 +0.57(+2.68%)
Jul 16, 2009 20.90 21.59 20.65 21.30 3,986,395 +0.34(+1.62%)
Jul 15, 2009 20.76 21.28 20.35 20.96 5,155,039 +0.51(+2.49%)
Jul 14, 2009 20.13 20.52 19.52 20.45 3,967,357 +0.53(+2.66%)
Jul 13, 2009 19.37 20.10 18.85 19.92 4,364,464 +0.67(+3.48%)
Jul 10, 2009 19.02 19.38 18.81 19.25 3,545,461 +0.03(+0.16%)
Jul 09, 2009 18.84 19.50 18.59 19.22 3,962,522 +0.50(+2.67%)
Jul 08, 2009 17.43 18.80 17.26 18.72 8,183,659 +1.54(+8.96%)
Jul 07, 2009 17.89 17.90 17.16 17.18 2,448,538 -0.78(-4.34%)
Jul 06, 2009 17.70 17.98 17.28 17.96 3,923,310 -0.01(-0.06%)
Jul 02, 2009 18.92 18.96 17.97 17.97 2,043,467 -1.19(-6.21%)
Jul 01, 2009 18.98 19.29 18.78 19.16 2,615,071 +0.18(+0.95%)
Jun 30, 2009 19.28 19.45 18.57 18.98 2,609,406 +0.19(+1.01%)
Jun 29, 2009 19.09 19.18 18.68 18.79 2,846,686 -0.41(-2.14%)
Jun 26, 2009 18.78 19.33 18.67 19.20 4,991,543 +0.31(+1.64%)
Jun 25, 2009 18.65 19.07 18.11 18.89 2,280,632 +0.28(+1.50%)
Jun 24, 2009 18.50 19.03 17.85 18.61 3,502,210 +0.17(+0.92%)
Jun 23, 2009 18.56 18.74 18.10 18.44 3,898,586 -0.30(-1.60%)
Jun 22, 2009 19.00 19.00 18.42 18.74 3,084,250 -0.53(-2.75%)
Jun 19, 2009 19.06 19.42 18.75 19.27 3,228,974 +0.32(+1.69%)
Jun 18, 2009 18.66 19.00 18.53 18.95 3,192,916 +0.29(+1.55%)
Jun 17, 2009 18.89 18.98 18.32 18.66 3,348,171 -0.37(-1.94%)
Jun 16, 2009 19.52 19.76 18.99 19.03 3,362,666 -0.48(-2.46%)
Jun 15, 2009 19.99 20.08 19.25 19.51 2,933,906 -0.93(-4.55%)
Jun 12, 2009 20.10 20.65 19.91 20.44 2,422,545 -0.20(-0.97%)
Jun 11, 2009 21.03 21.42 20.58 20.64 1,735,603 -0.21(-1.01%)
Jun 10, 2009 21.72 21.93 20.55 20.85 1,995,899 -0.77(-3.56%)
Jun 09, 2009 21.39 21.66 21.00 21.62 1,626,542 +0.42(+1.98%)
Jun 08, 2009 20.92 21.41 20.70 21.20 2,146,703 +0.04(+0.19%)
Jun 05, 2009 21.74 21.95 20.67 21.16 2,429,226 -0.27(-1.26%)
Jun 04, 2009 20.62 21.62 20.43 21.43 2,723,702 +0.79(+3.83%)
Jun 03, 2009 20.60 20.83 20.17 20.64 2,223,727 -0.09(-0.43%)
Jun 02, 2009 20.08 21.19 20.02 20.73 3,460,996 +0.37(+1.82%)
Jun 01, 2009 20.25 20.66 19.89 20.36 5,081,595 +1.49(+7.90%)
May 29, 2009 18.33 18.92 18.23 18.87 3,699,517 +0.54(+2.95%)
May 28, 2009 18.58 18.87 18.10 18.33 3,237,677 +0.28(+1.55%)
May 27, 2009 19.01 19.50 17.99 18.05 3,462,535 -1.12(-5.84%)
May 26, 2009 18.61 19.50 18.53 19.17 3,033,719 +0.27(+1.43%)
May 22, 2009 19.70 20.20 18.83 18.90 4,692,456 -0.92(-4.64%)
May 21, 2009 20.01 20.36 19.66 19.82 2,767,491 -0.50(-2.46%)
May 20, 2009 20.25 21.34 20.08 20.32 3,508,824 +0.32(+1.60%)
May 19, 2009 20.80 20.94 19.96 20.00 3,431,584 -0.75(-3.61%)
May 18, 2009 19.75 20.86 19.57 20.75 3,297,914 +1.14(+5.81%)
May 15, 2009 20.57 20.92 19.40 19.61 3,661,395 -0.94(-4.57%)
May 14, 2009 19.98 20.87 19.19 20.55 9,212,640 +0.55(+2.75%)
May 13, 2009 21.78 22.09 19.81 20.00 6,538,734 -2.07(-9.38%)
May 12, 2009 21.77 22.27 21.51 22.07 3,006,540 +0.39(+1.80%)
May 11, 2009 22.00 22.00 21.09 21.68 2,333,681 -0.49(-2.21%)
May 08, 2009 22.16 22.65 21.47 22.17 3,209,804 -0.24(-1.07%)
May 07, 2009 22.50 23.71 22.22 22.41 4,162,256 -0.03(-0.13%)
May 06, 2009 22.46 22.77 21.61 22.44 2,007,689 +0.19(+0.85%)
May 05, 2009 22.57 22.81 21.85 22.25 3,007,657 -0.45(-1.98%)
May 04, 2009 21.40 22.72 20.77 22.70 3,651,937 +1.77(+8.46%)
May 01, 2009 20.78 21.17 20.47 20.93 2,261,768 +0.20(+0.96%)
Apr 30, 2009 19.49 20.89 19.21 20.73 4,909,131 +1.28(+6.58%)
Apr 29, 2009 19.10 19.94 19.05 19.45 2,561,349 -0.01(-0.05%)
Apr 28, 2009 19.04 19.85 18.80 19.46 1,501,411 +0.25(+1.30%)
Apr 27, 2009 19.14 19.63 19.00 19.21 2,795,591 -0.53(-2.68%)
Apr 24, 2009 19.00 19.74 18.85 19.74 3,303,944 +0.58(+3.03%)
Apr 23, 2009 19.00 19.34 18.84 19.16 2,642,438 +0.20(+1.05%)
Apr 22, 2009 17.75 19.32 17.68 18.96 4,523,786 +1.10(+6.16%)
Apr 21, 2009 17.26 17.98 17.15 17.86 2,292,150 +0.36(+2.06%)
Apr 20, 2009 18.50 18.98 17.25 17.50 2,447,020 -0.98(-5.30%)
Apr 17, 2009 18.60 18.87 18.12 18.48 1,991,893 -0.04(-0.22%)
Apr 16, 2009 18.20 18.80 17.65 18.52 2,251,198 +0.86(+4.87%)
Apr 15, 2009 18.00 18.20 17.08 17.66 2,675,614 -0.28(-1.56%)
Apr 14, 2009 17.93 18.32 17.74 17.94 1,593,387 -0.45(-2.45%)
Apr 13, 2009 18.40 18.60 17.72 18.39 2,258,059 +0.03(+0.16%)
Apr 09, 2009 18.13 18.52 17.71 18.36 2,323,452 +0.41(+2.28%)
Apr 08, 2009 17.25 18.00 17.15 17.95 2,266,263 +0.75(+4.36%)
Apr 07, 2009 18.03 18.22 17.09 17.20 3,235,380 -1.33(-7.18%)
Apr 06, 2009 18.45 18.62 17.92 18.53 3,582,533 -0.11(-0.59%)
Apr 03, 2009 18.18 18.74 18.01 18.64 4,956,644 -0.24(-1.27%)
Apr 02, 2009 17.54 19.11 17.54 18.88 5,002,779 +1.40(+8.01%)
Apr 01, 2009 16.69 17.78 16.25 17.48 3,309,143 +0.68(+4.05%)
Mar 31, 2009 17.24 17.70 16.60 16.80 2,655,418 -0.17(-1.00%)
Mar 30, 2009 17.39 17.54 16.53 16.97 2,715,502 -1.26(-6.91%)
Mar 26, 2009 17.40 18.24 17.35 18.23 4,895,797 +0.99(+5.74%)
Mar 25, 2009 16.90 18.27 16.74 17.24 5,409,506 +0.40(+2.38%)
Mar 24, 2009 16.29 17.34 16.13 16.84 4,083,284 +0.55(+3.38%)
Mar 23, 2009 15.72 16.58 15.08 16.29 2,447,688 +0.92(+5.99%)
Mar 20, 2009 16.18 16.40 14.83 15.37 4,832,391 -0.68(-4.24%)
Mar 19, 2009 16.00 16.25 15.68 16.05 3,352,640 +0.32(+2.03%)
Mar 18, 2009 15.62 15.99 15.45 15.73 4,237,092 -0.01(-0.06%)
Mar 17, 2009 14.96 15.77 14.72 15.74 3,346,329 +0.78(+5.21%)
Mar 16, 2009 14.55 15.55 14.50 14.96 4,558,854 +0.58(+4.03%)
Mar 13, 2009 14.08 14.56 14.03 14.38 2,522,743 +0.27(+1.91%)
Mar 12, 2009 12.86 14.58 12.70 14.11 3,904,420 +1.24(+9.63%)
Mar 11, 2009 12.83 13.33 12.59 12.87 3,239,810 +0.16(+1.26%)
Mar 10, 2009 11.95 12.74 11.91 12.71 5,344,359 +0.95(+8.08%)
Mar 09, 2009 11.62 12.22 11.62 11.76 2,670,752 -0.32(-2.65%)
Mar 06, 2009 12.26 12.26 11.44 12.08 4,532,664 +0.30(+2.55%)
Mar 05, 2009 11.74 12.22 11.54 11.78 2,849,804 -0.26(-2.16%)
Mar 04, 2009 11.83 12.34 11.41 12.04 3,803,006 +0.47(+4.06%)
Mar 02, 2009 12.37 12.37 11.42 11.57 2,427,537 -0.58(-4.77%)
Feb 27, 2009 12.02 12.59 12.02 12.15 3,205,928 -0.06(-0.49%)
Feb 26, 2009 12.27 13.04 12.02 12.21 4,014,793 -0.44(-3.48%)
Feb 25, 2009 12.40 12.91 11.91 12.65 4,780,172 +0.19(+1.52%)
Feb 24, 2009 12.17 12.68 11.83 12.46 4,632,472 +0.29(+2.38%)
Feb 23, 2009 12.88 13.00 12.02 12.17 4,788,163 -0.67(-5.22%)
Feb 20, 2009 12.49 13.25 12.32 12.84 7,070,464 +0.09(+0.71%)
Feb 19, 2009 11.53 13.33 11.49 12.75 20,224,584 +3.46(+37.24%)
Feb 18, 2009 9.770 10.02 9.060 9.290 5,388,756 -0.03(-0.32%)
Feb 17, 2009 9.780 9.940 9.120 9.320 3,813,385 -0.65(-6.52%)
Feb 13, 2009 10.48 10.59 9.950 9.970 2,674,493 -0.32(-3.11%)
Feb 12, 2009 10.00 10.35 9.950 10.29 2,748,351 -0.07(-0.68%)
Feb 11, 2009 10.52 10.62 10.12 10.36 2,255,311 -0.12(-1.15%)
Feb 10, 2009 10.99 11.07 10.37 10.48 2,242,583 -0.59(-5.33%)
Feb 09, 2009 10.88 11.25 10.88 11.07 1,974,837 +0.19(+1.75%)
Feb 06, 2009 10.45 10.93 10.42 10.88 3,262,689 +0.47(+4.51%)
Feb 05, 2009 10.59 10.60 9.940 10.41 2,496,817 +0.21(+2.06%)
Feb 04, 2009 10.25 10.50 10.09 10.20 1,808,688 -0.05(-0.49%)
Feb 03, 2009 10.20 10.41 9.910 10.25 2,143,787 +0.08(+0.79%)
Feb 02, 2009 10.18 10.32 9.920 10.17 3,919,141 -0.08(-0.78%)
Jan 30, 2009 11.20 11.36 10.17 10.25 3,343,629 -0.59(-5.44%)
Jan 29, 2009 11.77 11.90 10.83 10.84 3,707,360 -1.08(-9.06%)
Jan 28, 2009 11.69 12.44 11.55 11.92 3,633,161 +0.44(+3.83%)
Jan 27, 2009 11.68 11.70 11.23 11.48 2,144,912 +0.06(+0.53%)
Jan 26, 2009 11.39 11.75 11.29 11.42 2,330,103 +0.05(+0.44%)
Jan 23, 2009 11.10 11.65 11.05 11.37 1,990,361 +0.09(+0.80%)
Jan 22, 2009 11.12 11.89 10.76 11.28 2,728,001 -0.30(-2.59%)
Jan 21, 2009 11.38 11.88 10.87 11.58 3,012,862 +0.36(+3.21%)
Jan 20, 2009 12.14 12.44 11.03 11.22 2,791,213 -0.94(-7.73%)
Jan 16, 2009 12.50 12.85 11.80 12.16 2,290,259 -0.21(-1.70%)
Jan 15, 2009 12.38 12.73 11.82 12.37 3,615,198 -0.41(-3.21%)
Jan 14, 2009 12.90 12.99 12.11 12.78 4,398,592 -0.38(-2.89%)
Jan 13, 2009 12.50 13.37 12.50 13.16 5,059,516 +0.49(+3.87%)
Jan 12, 2009 12.43 12.95 12.36 12.67 4,265,830 +0.10(+0.80%)
Jan 09, 2009 12.66 13.00 11.46 12.57 7,534,867 +0.30(+2.44%)
Jan 08, 2009 10.72 12.50 10.27 12.27 9,376,976 +2.26(+22.58%)
Jan 07, 2009 10.49 10.49 9.880 10.01 2,743,470 -0.53(-5.03%)
Jan 06, 2009 10.37 10.60 10.29 10.54 2,852,667 +0.37(+3.64%)
Jan 05, 2009 9.870 10.29 9.730 10.17 2,796,564 +0.28(+2.83%)
Jan 02, 2009 9.490 9.940 9.410 9.890 1,831,417 +0.45(+4.77%)
Dec 31, 2008 9.260 9.500 9.200 9.440 3,084,655 +0.09(+0.96%)
Dec 30, 2008 9.060 9.420 9.050 9.350 3,308,653 +0.31(+3.43%)
Dec 29, 2008 8.840 9.050 8.681 9.040 2,203,407 +0.15(+1.69%)
Dec 26, 2008 9.020 9.250 8.735 8.890 1,127,779 -0.20(-2.20%)
Dec 24, 2008 9.030 9.380 8.770 9.090 1,072,859 -0.09(-0.98%)
Dec 23, 2008 9.260 9.500 9.070 9.180 1,367,502 -0.23(-2.44%)
Dec 22, 2008 10.28 10.37 9.250 9.410 2,917,133 -0.55(-5.52%)
Dec 19, 2008 10.60 10.60 9.900 9.960 8,074,509 -0.39(-3.77%)
Dec 18, 2008 10.76 11.04 10.20 10.35 2,573,827 -0.73(-6.59%)
Dec 17, 2008 10.64 11.23 10.56 11.08 2,642,928 +0.28(+2.59%)
Dec 16, 2008 10.41 10.88 10.06 10.80 3,457,939 +0.39(+3.75%)
Dec 15, 2008 10.35 10.47 9.840 10.41 3,681,176 +0.06(+0.58%)
Dec 12, 2008 9.900 10.38 9.900 10.35 2,659,303 -0.20(-1.90%)
Dec 11, 2008 10.97 11.41 10.43 10.55 2,560,809 -0.57(-5.13%)
Dec 10, 2008 10.49 11.20 10.40 11.12 2,835,446 +0.63(+6.01%)
Dec 09, 2008 10.00 10.77 10.00 10.49 3,390,045 -0.13(-1.22%)
Dec 08, 2008 10.88 10.93 10.48 10.62 2,451,881 +0.02(+0.19%)
Dec 05, 2008 9.840 10.68 9.800 10.60 2,518,876 +0.47(+4.64%)
Dec 04, 2008 9.900 10.64 9.820 10.13 2,318,673 -0.06(-0.59%)
Dec 03, 2008 9.650 10.22 9.550 10.19 2,424,501 +0.17(+1.70%)
Dec 02, 2008 9.670 10.16 9.670 10.02 2,870,897 +0.30(+3.09%)
Dec 01, 2008 10.06 10.20 9.440 9.720 3,605,196 -0.86(-8.13%)
Nov 28, 2008 10.72 10.79 10.41 10.58 1,002,917 -0.23(-2.13%)
Nov 26, 2008 10.45 10.85 10.10 10.81 3,380,079 +0.36(+3.44%)
Nov 25, 2008 10.22 10.58 10.03 10.45 5,694,509 +0.48(+4.81%)
Nov 24, 2008 8.020 10.00 8.020 9.970 4,929,321 +1.78(+21.73%)
Nov 21, 2008 8.540 8.750 7.040 8.190 5,846,818 -0.24(-2.85%)
Nov 20, 2008 8.720 8.920 8.220 8.430 4,096,917 -0.39(-4.42%)
Nov 19, 2008 9.190 9.400 8.800 8.820 2,617,448 -0.51(-5.47%)
Nov 18, 2008 9.470 9.680 8.990 9.330 3,356,522 -0.14(-1.48%)
Nov 17, 2008 9.040 9.850 9.000 9.470 3,648,467 +0.09(+0.96%)
Nov 14, 2008 8.860 9.880 8.820 9.380 3,411,385 +0.21(+2.29%)
Nov 13, 2008 8.710 9.218 8.520 9.170 5,900,216 +0.39(+4.44%)
Nov 12, 2008 9.370 9.720 8.700 8.780 3,322,868 -0.84(-8.73%)
Nov 11, 2008 9.660 9.800 9.250 9.620 4,765,445 -0.04(-0.41%)
Nov 10, 2008 10.26 10.38 9.500 9.660 3,092,072 -0.39(-3.88%)
Nov 07, 2008 10.80 10.81 9.660 10.05 5,508,492 -0.43(-4.10%)
Nov 06, 2008 11.24 12.25 10.32 10.48 12,099,782 +0.17(+1.65%)
Nov 05, 2008 10.69 10.82 10.28 10.31 5,802,630 -0.68(-6.19%)
Nov 04, 2008 10.45 11.09 9.920 10.99 6,793,368 +0.97(+9.68%)
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.