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 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%)
Nov 03, 2008 10.13 10.75 9.970 10.02 4,626,283 -0.70(-6.53%)
Oct 31, 2008 10.75 10.92 10.16 10.72 3,853,206 +0.15(+1.42%)
Oct 30, 2008 11.25 11.25 10.31 10.57 3,650,472 -0.10(-0.94%)
Oct 29, 2008 10.59 11.05 10.19 10.67 3,285,072 +0.13(+1.23%)
Oct 28, 2008 10.55 10.64 9.910 10.54 3,805,770 +0.46(+4.56%)
Oct 27, 2008 10.48 10.95 10.04 10.08 2,061,735 -0.66(-6.15%)
Oct 24, 2008 10.28 11.27 10.28 10.74 4,020,757 -1.12(-9.44%)
Oct 23, 2008 12.06 12.22 11.17 11.86 3,900,082 +0.04(+0.34%)
Oct 22, 2008 13.03 13.24 11.62 11.82 3,688,544 -1.27(-9.70%)
Oct 21, 2008 13.70 14.00 12.16 13.09 4,613,477 -1.27(-8.84%)
Oct 20, 2008 14.38 14.79 14.04 14.36 1,473,464 +0.38(+2.72%)
Oct 17, 2008 13.20 14.40 13.20 13.98 1,965,482 +0.02(+0.14%)
Oct 16, 2008 13.12 14.00 13.00 13.96 2,894,083 +0.60(+4.49%)
Oct 15, 2008 15.47 15.50 13.25 13.36 3,041,323 -2.08(-13.47%)
Oct 14, 2008 16.75 17.00 14.98 15.44 3,512,444 -0.43(-2.71%)
Oct 13, 2008 15.50 15.98 14.67 15.87 2,446,470 +1.04(+7.01%)
Oct 10, 2008 14.11 15.08 13.26 14.83 5,445,561 -0.21(-1.40%)
Oct 09, 2008 16.53 17.51 14.66 15.04 3,390,982 -2.30(-13.26%)
Oct 08, 2008 16.53 17.98 16.28 17.34 2,821,564 +0.30(+1.76%)
Oct 07, 2008 17.52 18.57 16.85 17.04 2,674,215 -0.91(-5.07%)
Oct 06, 2008 17.80 18.00 16.77 17.95 3,222,355 -0.05(-0.28%)
Oct 03, 2008 19.05 19.34 17.50 18.00 3,195,951 -0.87(-4.61%)
Oct 02, 2008 20.18 20.23 18.83 18.87 1,654,722 -1.36(-6.72%)
Oct 01, 2008 19.95 20.54 19.22 20.23 1,850,990 +0.20(+1.00%)
Sep 30, 2008 19.58 20.35 18.93 20.03 3,790,099 +0.51(+2.61%)
Sep 29, 2008 22.21 22.21 19.00 19.52 3,277,479 -1.12(-5.43%)
Sep 26, 2008 19.86 20.70 19.84 20.64 2,152,262 +0.34(+1.67%)
Sep 25, 2008 19.94 20.50 19.25 20.30 2,793,282 +0.85(+4.37%)
Sep 24, 2008 19.68 20.05 19.25 19.45 2,223,868 -0.37(-1.87%)
Sep 23, 2008 19.21 20.36 18.88 19.82 4,213,983 +0.70(+3.66%)
Sep 22, 2008 20.85 21.10 19.10 19.12 3,192,572 -1.67(-8.03%)
Sep 19, 2008 21.24 21.88 20.30 20.79 9,157,049 +0.81(+4.05%)
Sep 18, 2008 18.03 20.30 18.03 19.98 9,404,571 +1.71(+9.36%)
Sep 17, 2008 18.15 18.84 18.01 18.27 4,131,729 +0.10(+0.55%)
Sep 16, 2008 18.51 19.22 17.91 18.17 5,205,157 +0.07(+0.39%)
Sep 15, 2008 18.22 18.54 17.75 18.10 3,666,601 -0.33(-1.79%)
Sep 12, 2008 18.96 18.96 18.10 18.43 4,971,895 -0.46(-2.44%)
Sep 11, 2008 17.89 19.25 17.89 18.89 5,069,571 +0.74(+4.08%)
Sep 10, 2008 18.19 18.34 17.71 18.15 3,793,613 +0.07(+0.39%)
Sep 09, 2008 18.11 18.50 18.05 18.08 3,978,986 -0.04(-0.22%)
Sep 08, 2008 18.15 18.67 17.91 18.12 4,037,459 +0.00(+0.00%)
Sep 05, 2008 18.01 18.27 17.37 18.12 3,100,149 +0.13(+0.72%)
Sep 04, 2008 18.93 19.01 17.95 17.99 3,334,850 -0.99(-5.22%)
Sep 03, 2008 18.57 19.30 18.38 18.98 5,150,887 +0.55(+2.98%)
Sep 02, 2008 18.74 19.10 18.28 18.43 4,008,245 +0.12(+0.66%)
Aug 29, 2008 17.89 18.72 17.89 18.31 2,395,816 +0.06(+0.33%)
Aug 28, 2008 18.44 18.55 18.13 18.25 3,607,721 -0.06(-0.33%)
Aug 27, 2008 17.99 18.49 17.90 18.31 3,547,204 +0.44(+2.46%)
Aug 26, 2008 17.79 17.99 17.53 17.87 4,408,786 +0.03(+0.17%)
Aug 25, 2008 18.30 18.39 17.53 17.84 4,381,634 -0.60(-3.25%)
Aug 22, 2008 18.37 18.71 18.23 18.44 4,857,436 +0.07(+0.38%)
Aug 21, 2008 18.57 18.70 18.30 18.37 3,043,874 -0.40(-2.13%)
Aug 20, 2008 19.23 19.25 18.57 18.77 3,162,674 -0.10(-0.53%)
Aug 19, 2008 19.43 19.43 18.79 18.87 3,387,047 -0.28(-1.46%)
Aug 18, 2008 19.72 19.84 18.90 19.15 2,754,656 -0.54(-2.74%)
Aug 15, 2008 19.26 20.09 19.09 19.69 5,274,973 +0.55(+2.87%)
Aug 14, 2008 18.93 19.43 18.82 19.14 3,107,952 +0.09(+0.47%)
Aug 13, 2008 19.02 19.77 18.58 19.05 3,728,782 -0.25(-1.30%)
Aug 12, 2008 19.73 19.97 19.28 19.30 3,733,607 -0.43(-2.18%)
Aug 11, 2008 18.65 20.07 18.46 19.73 6,253,575 +1.08(+5.79%)
Aug 08, 2008 19.20 19.25 18.30 18.65 7,314,367 -0.21(-1.11%)
Aug 07, 2008 19.45 19.69 18.71 18.86 7,758,702 -1.18(-5.89%)
Aug 06, 2008 18.87 20.13 18.26 20.04 26,917,016 -2.88(-12.57%)
Aug 05, 2008 21.74 23.69 21.57 22.92 8,233,469 +1.46(+6.80%)
Aug 04, 2008 21.50 21.95 21.01 21.46 3,918,196 +0.04(+0.19%)
Aug 01, 2008 22.01 22.14 21.21 21.42 3,767,627 -0.75(-3.38%)
Jul 31, 2008 21.77 22.53 21.70 22.17 2,124,247 +0.13(+0.59%)
Jul 30, 2008 22.39 22.93 21.36 22.04 3,913,397 -0.35(-1.56%)
Jul 29, 2008 22.25 22.82 22.04 22.39 4,251,107 +0.36(+1.63%)
Jul 28, 2008 22.40 22.69 22.00 22.03 2,591,786 -0.49(-2.18%)
Jul 25, 2008 22.94 23.16 22.45 22.52 3,910,522 -0.15(-0.66%)
Jul 24, 2008 23.98 23.98 22.60 22.67 4,794,995 -1.35(-5.62%)
Jul 23, 2008 22.29 24.22 22.03 24.02 6,600,143 +1.87(+8.44%)
Jul 22, 2008 22.53 22.69 21.62 22.15 4,364,034 -0.02(-0.09%)
Jul 21, 2008 23.27 24.06 22.14 22.17 5,959,603 +0.79(+3.70%)
Jul 18, 2008 22.44 22.44 21.02 21.38 7,233,506 -1.14(-5.06%)
Jul 17, 2008 22.17 22.67 21.64 22.52 7,647,286 +0.63(+2.88%)
Jul 16, 2008 20.81 21.96 20.60 21.89 3,818,597 +1.20(+5.80%)
Jul 15, 2008 20.77 21.25 20.18 20.69 4,139,463 -0.27(-1.29%)
Jul 14, 2008 21.30 21.33 20.68 20.96 5,413,222 -0.08(-0.38%)
Jul 11, 2008 21.24 21.46 20.53 21.04 6,058,428 -0.72(-3.31%)
Jul 10, 2008 22.50 22.50 21.50 21.76 6,189,517 -0.43(-1.94%)
Jul 09, 2008 23.58 23.58 22.15 22.19 4,703,743 -1.07(-4.60%)
Jul 08, 2008 22.15 23.28 22.15 23.26 4,579,816 +0.83(+3.70%)
Jul 07, 2008 22.71 23.01 21.98 22.43 5,814,654 -0.28(-1.23%)
Jul 04, 2008 22.87 23.29 22.63 22.71 2,401,563 +0.00(+0.00%)
Jul 03, 2008 22.87 23.29 22.63 22.71 2,401,563 -0.01(-0.04%)
Jul 02, 2008 23.67 23.81 22.72 22.72 4,503,654 -0.95(-4.01%)
Jul 01, 2008 23.23 23.67 23.06 23.67 5,503,768 -0.02(-0.08%)
Jun 30, 2008 23.90 24.13 23.01 23.69 8,058,258 -0.96(-3.89%)
Jun 27, 2008 25.41 25.41 24.40 24.65 3,609,349 -0.45(-1.79%)
Jun 26, 2008 25.45 25.60 24.71 25.10 4,553,013 -0.79(-3.05%)
Jun 25, 2008 25.60 26.57 25.40 25.89 2,168,539 +0.35(+1.37%)
Jun 24, 2008 25.59 25.95 25.10 25.54 3,625,661 +0.00(+0.00%)
Jun 23, 2008 26.49 26.53 25.51 25.54 3,570,342 -0.78(-2.96%)
Jun 20, 2008 26.27 26.47 25.79 26.32 4,973,437 -0.25(-0.94%)
Jun 19, 2008 25.76 26.59 25.75 26.57 2,884,648 +0.73(+2.83%)
Jun 18, 2008 26.73 26.80 25.78 25.84 4,334,140 -1.04(-3.87%)
Jun 17, 2008 27.58 27.67 26.81 26.88 2,438,852 -0.49(-1.79%)
Jun 16, 2008 26.91 27.45 26.75 27.37 2,550,799 +0.21(+0.77%)
Jun 13, 2008 26.82 27.40 26.71 27.16 3,564,499 +0.42(+1.57%)
Jun 12, 2008 26.98 27.81 26.71 26.74 8,447,381 -0.08(-0.30%)
Jun 11, 2008 28.45 28.45 26.79 26.82 4,640,803 -1.63(-5.73%)
Jun 10, 2008 28.54 28.78 28.29 28.45 2,086,395 -0.15(-0.52%)
Jun 09, 2008 28.67 28.89 28.16 28.60 2,803,161 +0.10(+0.35%)
Jun 06, 2008 29.36 29.43 28.48 28.50 3,657,536 -1.23(-4.14%)
Jun 05, 2008 29.00 29.82 28.73 29.73 3,596,012 +0.39(+1.33%)
Jun 04, 2008 28.61 29.51 28.32 29.34 5,135,589 +1.24(+4.41%)
Jun 03, 2008 28.63 28.69 27.82 28.10 3,406,198 -0.38(-1.33%)
Jun 02, 2008 28.85 28.94 27.99 28.48 3,214,230 -0.52(-1.79%)
May 30, 2008 29.20 29.20 28.81 29.00 3,272,295 +0.01(+0.03%)
May 29, 2008 28.64 29.78 28.52 28.99 5,676,316 +0.30(+1.05%)
May 28, 2008 27.93 28.78 27.91 28.69 4,056,399 +0.77(+2.76%)
May 27, 2008 27.66 28.13 27.38 27.92 2,701,100 +0.30(+1.09%)
May 26, 2008 27.84 28.05 27.32 27.62 3,709,017 +0.00(+0.00%)
May 23, 2008 27.84 28.05 27.32 27.62 3,708,517 -0.38(-1.36%)
May 22, 2008 28.00 28.10 27.43 28.00 4,332,410 +0.00(+0.00%)
May 21, 2008 29.05 29.15 27.92 28.00 3,775,333 -0.99(-3.41%)
May 20, 2008 28.99 29.25 28.78 28.99 3,202,389 +0.14(+0.49%)
May 19, 2008 29.21 29.32 28.72 28.85 4,397,036 -0.21(-0.72%)
May 16, 2008 29.11 29.30 28.50 29.06 5,562,239 -0.06(-0.21%)
May 15, 2008 29.06 29.57 28.45 29.12 8,415,568 +0.16(+0.55%)
May 14, 2008 30.17 30.21 28.85 28.96 27,444,042 -4.68(-13.91%)
May 13, 2008 33.94 34.08 33.11 33.64 7,180,999 -0.11(-0.33%)
May 12, 2008 33.11 34.30 32.90 33.75 4,666,041 +0.97(+2.96%)
May 09, 2008 33.16 33.69 32.50 32.78 2,691,679 -0.90(-2.67%)
May 08, 2008 34.30 34.33 33.57 33.68 1,688,564 -0.31(-0.91%)
May 07, 2008 34.22 34.82 33.84 33.99 2,432,422 -0.01(-0.03%)
May 06, 2008 33.90 34.23 33.44 34.00 2,111,607 -0.19(-0.56%)
May 05, 2008 35.00 35.21 33.86 34.19 1,835,902 -0.79(-2.26%)
May 02, 2008 35.49 36.03 34.58 34.98 3,009,428 +0.20(+0.58%)
May 01, 2008 32.94 35.06 32.66 34.78 4,290,839 +2.14(+6.56%)
Apr 30, 2008 32.94 33.50 32.63 32.64 2,542,273 -0.28(-0.85%)
Apr 29, 2008 31.78 32.99 31.66 32.92 2,844,393 +1.16(+3.65%)
Apr 28, 2008 31.00 32.06 30.50 31.76 2,858,634 +0.57(+1.83%)
Apr 25, 2008 31.73 32.14 31.03 31.19 3,051,574 -0.48(-1.52%)
Apr 24, 2008 32.62 32.89 31.51 31.67 3,808,798 -0.92(-2.82%)
Apr 23, 2008 32.48 32.99 32.14 32.59 1,649,483 +0.39(+1.21%)
Apr 22, 2008 32.85 32.95 31.73 32.20 1,390,555 -0.64(-1.95%)
Apr 21, 2008 32.75 32.93 32.44 32.84 1,121,835 -0.11(-0.33%)
Apr 18, 2008 33.88 34.08 32.71 32.95 2,807,339 -0.23(-0.69%)
Apr 17, 2008 32.88 33.32 32.64 33.18 2,119,242 +0.75(+2.31%)
Apr 16, 2008 32.05 32.80 31.81 32.43 2,233,666 +0.45(+1.41%)
Apr 15, 2008 31.69 32.02 31.56 31.98 2,811,104 +0.22(+0.69%)
Apr 14, 2008 31.94 32.20 31.71 31.76 2,248,433 -0.28(-0.87%)
Apr 11, 2008 32.05 33.14 31.96 32.04 3,188,285 -0.95(-2.88%)
Apr 10, 2008 33.04 33.35 32.78 32.99 2,731,987 -0.12(-0.36%)
Apr 09, 2008 33.62 33.74 32.83 33.11 3,304,095 -0.49(-1.46%)
Apr 08, 2008 34.00 34.24 33.33 33.60 1,785,829 -0.35(-1.03%)
Apr 07, 2008 34.00 34.53 33.84 33.95 1,761,208 +0.06(+0.18%)
Apr 04, 2008 33.40 34.20 33.38 33.89 1,634,120 +0.22(+0.65%)
Apr 03, 2008 33.60 33.99 33.16 33.67 2,077,867 +0.25(+0.75%)
Apr 02, 2008 34.81 34.81 33.17 33.42 3,525,073 -1.29(-3.72%)
Apr 01, 2008 33.19 34.72 32.85 34.71 3,857,312 +1.74(+5.28%)
Mar 31, 2008 32.40 33.56 32.28 32.97 2,653,815 +0.49(+1.51%)
Mar 28, 2008 33.68 33.72 32.23 32.48 2,749,954 -0.69(-2.08%)
Mar 27, 2008 33.34 33.95 32.89 33.17 2,028,204 +0.17(+0.52%)
Mar 26, 2008 32.90 33.46 32.63 33.00 2,134,448 -0.21(-0.63%)
Mar 25, 2008 33.44 33.80 32.76 33.21 3,010,270 -0.36(-1.07%)
Mar 24, 2008 32.99 33.77 32.54 33.57 3,539,915 +0.92(+2.82%)
Mar 21, 2008 31.35 32.76 31.13 32.65 3,521,910 +0.00(+0.00%)
Mar 20, 2008 31.35 32.76 31.13 32.65 3,521,910 +1.52(+4.88%)
Mar 19, 2008 32.35 33.10 31.08 31.13 4,023,612 -1.22(-3.77%)
Mar 18, 2008 31.25 32.36 31.03 32.35 4,329,360 +1.70(+5.55%)
Mar 17, 2008 30.25 30.97 29.99 30.65 3,924,743 -0.52(-1.67%)
Mar 14, 2008 31.97 32.03 30.90 31.17 4,238,977 -0.71(-2.23%)
Mar 13, 2008 32.50 32.50 31.12 31.88 6,417,717 -0.87(-2.66%)
Mar 12, 2008 33.51 34.00 32.62 32.75 2,608,712 -0.44(-1.33%)
Mar 11, 2008 33.36 33.64 32.56 33.19 3,803,182 +0.46(+1.41%)
Mar 10, 2008 34.01 34.50 32.67 32.73 3,467,004 -1.34(-3.93%)
Mar 07, 2008 34.50 34.97 33.56 34.07 3,582,277 -0.54(-1.56%)
Mar 06, 2008 35.35 35.66 34.60 34.61 2,794,167 -1.05(-2.94%)
Mar 05, 2008 35.78 36.43 35.26 35.66 1,716,877 +0.03(+0.08%)
Mar 04, 2008 34.69 35.91 34.62 35.63 3,068,867 +0.49(+1.39%)
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.