Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yahoo (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 (%)
Jul 03, 2017 52.58 52.58 52.58 52.58 0 +0.00(+0.00%)
Jun 16, 2017 52.58 52.58 52.58 0 +0.00(+0.00%)
Jun 15, 2017 52.17 52.76 51.65 52.58 72,687,904 -0.05(-0.10%)
Jun 14, 2017 52.42 54.25 52.16 52.63 72,067,264 +0.63(+1.21%)
Jun 13, 2017 53.65 54.08 52.00 52.00 157,370,112 -1.12(-2.11%)
Jun 12, 2017 53.79 54.55 52.60 53.12 57,752,072 -0.90(-1.67%)
Jun 09, 2017 56.16 57.36 53.66 54.02 74,186,688 -1.69(-3.03%)
Jun 08, 2017 55.35 55.94 53.49 55.71 75,394,912 +5.16(+10.21%)
Jun 07, 2017 50.47 50.72 50.28 50.55 25,993,320 +0.05(+0.10%)
Jun 06, 2017 50.42 50.76 50.30 50.50 27,315,854 -0.10(-0.20%)
Jun 05, 2017 50.52 50.88 50.40 50.60 16,597,252 +0.00(+0.00%)
Jun 02, 2017 50.53 50.75 50.31 50.60 9,857,195 -0.05(-0.10%)
Jun 01, 2017 50.49 50.70 50.07 50.65 7,776,690 +0.33(+0.66%)
May 31, 2017 50.60 50.65 49.97 50.32 8,750,670 -0.24(-0.47%)
May 30, 2017 50.67 50.93 50.50 50.56 8,399,968 -0.11(-0.22%)
May 26, 2017 50.50 50.74 50.32 50.67 6,049,533 +0.07(+0.14%)
May 25, 2017 50.48 50.75 50.05 50.60 11,961,471 +0.28(+0.56%)
May 24, 2017 50.18 50.59 49.90 50.32 12,238,852 +0.01(+0.02%)
May 23, 2017 50.45 50.90 50.26 50.31 7,341,782 -0.34(-0.67%)
May 22, 2017 50.51 51.08 50.22 50.65 9,696,615 +0.47(+0.94%)
May 19, 2017 50.03 51.22 50.02 50.18 11,181,962 +0.55(+1.11%)
May 18, 2017 48.68 50.03 47.74 49.63 13,737,509 -0.02(-0.04%)
May 17, 2017 50.70 50.70 49.45 49.65 20,952,644 -1.31(-2.57%)
May 16, 2017 50.05 51.12 50.03 50.96 19,423,178 +1.10(+2.21%)
May 15, 2017 49.71 49.94 49.48 49.86 9,129,185 +0.21(+0.42%)
May 12, 2017 49.75 49.75 49.44 49.65 6,185,780 -0.04(-0.08%)
May 11, 2017 49.45 49.71 49.14 49.69 6,142,909 +0.29(+0.59%)
May 10, 2017 49.40 49.60 49.14 49.40 8,360,446 -0.09(-0.18%)
May 09, 2017 49.14 49.67 48.94 49.49 10,278,944 +0.64(+1.31%)
May 08, 2017 48.71 48.96 48.51 48.85 10,059,557 +0.36(+0.74%)
May 05, 2017 48.45 48.66 48.27 48.49 7,835,467 +0.04(+0.08%)
May 04, 2017 48.63 48.68 48.16 48.45 6,208,893 -0.09(-0.19%)
May 03, 2017 49.19 49.19 48.17 48.54 4,702,411 -0.55(-1.12%)
May 02, 2017 48.72 49.30 48.72 49.09 6,106,215 +0.48(+0.99%)
May 01, 2017 48.22 48.78 48.12 48.61 6,386,542 +0.40(+0.83%)
Apr 28, 2017 48.45 48.50 48.16 48.21 4,925,538 -0.15(-0.31%)
Apr 27, 2017 48.08 48.47 48.02 48.36 10,635,392 +0.10(+0.21%)
Apr 26, 2017 48.40 48.47 48.17 48.26 4,053,137 -0.14(-0.29%)
Apr 25, 2017 48.46 48.16 48.40 10,288,234 +0.25(+0.52%)
Apr 24, 2017 47.89 48.20 47.75 48.15 9,860,283 +0.63(+1.33%)
Apr 21, 2017 47.73 47.77 47.37 47.52 7,054,995 -0.15(-0.31%)
Apr 20, 2017 47.25 47.84 47.07 47.67 10,924,866 +0.67(+1.43%)
Apr 19, 2017 47.60 47.88 46.92 47.00 12,177,241 -0.56(-1.18%)
Apr 18, 2017 47.25 47.74 47.14 47.56 9,341,364 +0.17(+0.36%)
Apr 17, 2017 47.02 47.42 46.92 47.39 3,856,965 +0.49(+1.04%)
Apr 13, 2017 46.85 47.11 46.61 46.90 3,762,132 +0.07(+0.15%)
Apr 12, 2017 46.80 47.16 46.67 46.83 5,127,330 +0.04(+0.09%)
Apr 11, 2017 47.03 47.21 46.42 46.79 5,593,867 -0.42(-0.89%)
Apr 10, 2017 46.49 47.41 46.40 47.21 7,817,942 +0.77(+1.66%)
Apr 07, 2017 46.23 46.53 45.96 46.44 4,629,814 +0.16(+0.35%)
Apr 06, 2017 46.38 46.43 46.04 46.28 4,124,602 -0.10(-0.22%)
Apr 05, 2017 46.41 46.92 46.24 46.38 4,840,299 +0.15(+0.32%)
Apr 04, 2017 46.30 46.47 46.12 46.23 4,758,401 -0.20(-0.43%)
Apr 03, 2017 46.50 46.85 46.16 46.43 7,675,378 +0.02(+0.04%)
Mar 31, 2017 46.52 46.70 46.27 46.41 7,814,123 -0.21(-0.45%)
Mar 30, 2017 46.80 47.05 46.60 46.62 3,449,091 -0.16(-0.34%)
Mar 29, 2017 46.52 46.84 46.30 46.78 4,403,367 +0.21(+0.45%)
Mar 28, 2017 46.33 46.76 46.24 46.57 4,630,801 +0.17(+0.37%)
Mar 27, 2017 45.92 46.48 45.74 46.40 6,016,524 +0.00(+0.00%)
Mar 24, 2017 46.65 46.87 46.14 46.40 5,607,667 -0.20(-0.43%)
Mar 23, 2017 46.13 46.78 46.09 46.60 8,297,815 +0.54(+1.17%)
Mar 22, 2017 45.61 46.14 45.60 46.06 6,773,395 +0.29(+0.63%)
Mar 21, 2017 47.00 47.19 45.68 45.77 6,469,239 -1.00(-2.14%)
Mar 20, 2017 46.62 47.16 46.52 46.77 5,822,991 +0.18(+0.39%)
Mar 17, 2017 46.73 46.90 46.50 46.59 6,192,404 -0.02(-0.04%)
Mar 16, 2017 46.60 46.62 46.30 46.61 3,627,081 +0.32(+0.69%)
Mar 15, 2017 46.55 46.55 45.90 46.29 6,277,798 -0.08(-0.17%)
Mar 14, 2017 46.41 46.76 46.19 46.37 3,800,294 -0.20(-0.43%)
Mar 13, 2017 46.10 47.00 46.10 46.57 4,702,990 +0.59(+1.28%)
Mar 10, 2017 46.20 46.20 45.75 45.98 3,824,529 +0.04(+0.09%)
Mar 09, 2017 45.87 46.12 45.68 45.94 3,767,567 -0.04(-0.09%)
Mar 08, 2017 45.85 46.19 45.73 45.98 3,331,722 +0.25(+0.55%)
Mar 07, 2017 45.50 45.91 45.49 45.73 5,116,841 +0.09(+0.20%)
Mar 06, 2017 45.61 45.69 45.39 45.64 6,694,763 -0.27(-0.59%)
Mar 03, 2017 45.88 46.00 45.60 45.91 6,758,310 -0.03(-0.07%)
Mar 02, 2017 46.02 46.13 45.62 45.94 7,016,956 -0.30(-0.65%)
Mar 01, 2017 45.89 46.41 45.89 46.24 7,258,451 +0.58(+1.27%)
Feb 28, 2017 45.57 45.75 45.25 45.66 7,201,973 -0.05(-0.11%)
Feb 27, 2017 45.45 45.74 45.24 45.71 4,006,822 +0.16(+0.35%)
Feb 24, 2017 45.14 45.55 44.95 45.55 3,714,785 +0.14(+0.31%)
Feb 23, 2017 46.04 46.14 45.29 45.41 7,812,023 -0.57(-1.24%)
Feb 22, 2017 45.47 46.34 45.45 45.98 7,728,405 +0.48(+1.05%)
Feb 21, 2017 45.22 45.61 45.10 45.50 8,115,953 +0.40(+0.89%)
Feb 17, 2017 45.10 45.10 45.10 0 -0.06(-0.13%)
Feb 16, 2017 45.65 45.69 45.01 45.16 8,971,992 -0.49(-1.07%)
Feb 15, 2017 45.03 46.72 44.66 45.65 22,509,000 +0.63(+1.40%)
Feb 14, 2017 45.38 45.58 44.90 45.02 6,675,242 -0.44(-0.97%)
Feb 13, 2017 45.08 45.57 44.94 45.46 7,491,211 +0.43(+0.95%)
Feb 10, 2017 45.15 45.23 44.97 45.03 4,158,744 -0.05(-0.11%)
Feb 09, 2017 44.95 45.24 44.82 45.08 3,768,880 +0.01(+0.02%)
Feb 08, 2017 44.50 45.19 44.34 45.07 6,530,300 +0.70(+1.58%)
Feb 07, 2017 44.43 44.59 44.19 44.37 4,445,546 -0.05(-0.11%)
Feb 06, 2017 43.62 44.53 43.56 44.42 7,308,775 +0.71(+1.62%)
Feb 03, 2017 43.90 43.99 43.66 43.71 6,422,438 +0.02(+0.05%)
Feb 02, 2017 43.63 43.99 43.58 43.69 5,065,067 -0.09(-0.21%)
Feb 01, 2017 44.25 44.26 43.71 43.78 5,306,532 -0.29(-0.66%)
Jan 31, 2017 43.78 44.15 43.67 44.07 5,153,697 +0.14(+0.32%)
Jan 30, 2017 44.22 44.22 43.70 43.93 6,906,121 -0.49(-1.10%)
Jan 27, 2017 44.54 44.71 44.23 44.42 4,943,138 -0.13(-0.29%)
Jan 26, 2017 44.83 45.08 44.40 44.55 9,974,513 -0.39(-0.87%)
Jan 25, 2017 44.11 45.00 44.09 44.94 14,386,617 +1.04(+2.37%)
Jan 24, 2017 43.65 44.22 43.45 43.90 24,933,016 +1.50(+3.54%)
Jan 23, 2017 41.95 42.45 41.84 42.40 13,638,800 +0.35(+0.83%)
Jan 20, 2017 42.33 42.53 41.87 42.05 5,511,713 -0.04(-0.10%)
Jan 19, 2017 42.05 42.19 41.90 42.09 6,005,615 +0.06(+0.14%)
Jan 18, 2017 42.15 42.15 41.80 42.03 3,594,623 +0.04(+0.10%)
Jan 17, 2017 42.06 42.18 41.84 41.99 4,779,009 -0.28(-0.66%)
Jan 13, 2017 42.27 42.27 42.27 0 +0.16(+0.38%)
Jan 12, 2017 42.34 42.46 41.70 42.11 6,023,700 -0.48(-1.13%)
Jan 11, 2017 42.27 42.59 42.07 42.59 6,946,237 +0.29(+0.69%)
Jan 10, 2017 41.89 42.37 41.54 42.30 8,111,039 +0.96(+2.32%)
Jan 09, 2017 41.17 41.66 41.12 41.34 7,796,645 +0.11(+0.27%)
Jan 06, 2017 41.25 41.34 40.85 41.23 6,087,644 -0.11(-0.27%)
Jan 05, 2017 40.31 41.37 40.24 41.34 13,120,800 +1.28(+3.20%)
Jan 04, 2017 39.00 40.25 38.92 40.06 11,743,590 +1.16(+2.98%)
Jan 03, 2017 39.11 39.18 38.64 38.90 6,083,699 +0.23(+0.59%)
Dec 30, 2016 38.67 38.67 38.67 0 +0.03(+0.08%)
Dec 29, 2016 38.76 38.93 38.48 38.64 4,170,497 -0.09(-0.23%)
Dec 28, 2016 39.12 39.22 38.71 38.73 4,428,068 -0.19(-0.49%)
Dec 27, 2016 38.59 39.06 38.50 38.92 4,240,285 +0.26(+0.67%)
Dec 23, 2016 38.66 38.66 38.66 0 +0.16(+0.42%)
Dec 22, 2016 38.69 38.79 38.26 38.50 11,685,650 -0.65(-1.66%)
Dec 21, 2016 39.08 39.32 38.97 39.15 8,294,490 -0.01(-0.03%)
Dec 20, 2016 38.40 39.18 38.24 39.16 25,008,328 +0.74(+1.93%)
Dec 19, 2016 38.66 38.79 38.27 38.42 13,615,281 -0.19(-0.49%)
Dec 16, 2016 38.62 39.22 38.42 38.61 21,694,080 +0.20(+0.52%)
Dec 15, 2016 40.00 40.00 38.25 38.41 43,663,464 -2.50(-6.11%)
Dec 14, 2016 41.44 41.53 40.83 40.91 19,546,622 -0.56(-1.35%)
Dec 13, 2016 41.35 41.79 41.14 41.47 6,501,889 +0.17(+0.41%)
Dec 12, 2016 41.45 41.53 41.12 41.30 4,451,709 -0.46(-1.10%)
Dec 09, 2016 41.52 41.80 41.44 41.76 6,836,112 +0.35(+0.85%)
Dec 08, 2016 40.66 41.60 40.42 41.41 9,170,007 +0.89(+2.20%)
Dec 07, 2016 39.98 40.57 39.75 40.52 7,208,142 +0.55(+1.38%)
Dec 06, 2016 40.31 40.42 39.88 39.97 6,987,846 -0.23(-0.57%)
Dec 05, 2016 40.02 40.39 39.85 40.20 4,408,407 +0.13(+0.32%)
Dec 02, 2016 39.77 40.32 39.58 40.07 8,588,544 +0.44(+1.11%)
Dec 01, 2016 41.00 41.04 39.53 39.63 12,623,999 -1.39(-3.39%)
Nov 30, 2016 41.62 41.67 40.88 41.02 7,644,360 -0.58(-1.39%)
Nov 29, 2016 41.43 41.83 41.12 41.60 13,085,981 +0.15(+0.36%)
Nov 28, 2016 40.85 41.70 40.74 41.45 6,831,807 +0.58(+1.42%)
Nov 25, 2016 41.08 41.08 40.71 40.87 2,586,908 -0.09(-0.22%)
Nov 23, 2016 40.96 40.96 40.96 0 -0.05(-0.12%)
Nov 22, 2016 41.20 41.40 40.83 41.01 8,881,541 -0.10(-0.24%)
Nov 21, 2016 41.44 41.48 40.94 41.11 11,355,856 -0.08(-0.19%)
Nov 18, 2016 41.48 41.65 40.90 41.19 8,138,928 -0.26(-0.63%)
Nov 17, 2016 41.34 41.65 41.20 41.45 8,691,513 +0.47(+1.15%)
Nov 16, 2016 40.10 41.05 40.10 40.98 15,609,353 +0.77(+1.91%)
Nov 15, 2016 39.61 40.45 39.58 40.21 13,364,518 +0.91(+2.32%)
Nov 14, 2016 40.36 40.39 38.87 39.30 12,688,849 -1.12(-2.77%)
Nov 11, 2016 39.84 40.52 39.37 40.42 15,178,907 +0.26(+0.65%)
Nov 10, 2016 41.55 41.62 39.84 40.16 16,441,868 -1.05(-2.55%)
Nov 09, 2016 40.44 41.39 40.22 41.21 23,999,184 +0.05(+0.12%)
Nov 08, 2016 40.97 41.28 40.68 41.16 4,228,138 +0.11(+0.27%)
Nov 07, 2016 41.17 41.23 40.86 41.05 5,430,619 +0.77(+1.91%)
Nov 04, 2016 39.96 40.67 39.80 40.28 4,579,437 +0.05(+0.12%)
Nov 03, 2016 40.62 40.75 40.17 40.23 8,112,820 -0.45(-1.11%)
Nov 02, 2016 41.80 42.16 40.36 40.68 13,019,856 -0.65(-1.57%)
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.