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 (%)
Nov 30, 2004 37.94 38.19 37.52 37.62 11,088,500 -0.50(-1.31%)
Nov 29, 2004 38.07 38.24 37.50 38.12 13,926,400 +0.31(+0.82%)
Nov 26, 2004 37.83 38.15 37.57 37.81 6,231,000 +0.20(+0.53%)
Nov 24, 2004 37.15 37.64 36.66 37.61 16,502,600 +1.21(+3.32%)
Nov 23, 2004 36.70 37.05 36.10 36.40 14,694,400 -0.05(-0.14%)
Nov 22, 2004 36.02 36.50 35.35 36.45 17,268,800 +0.30(+0.83%)
Nov 19, 2004 37.24 37.41 35.90 36.15 15,967,700 -1.04(-2.80%)
Nov 18, 2004 37.44 37.78 37.10 37.19 15,434,800 +0.24(+0.65%)
Nov 17, 2004 36.95 37.37 36.48 36.95 15,236,100 +0.21(+0.57%)
Nov 16, 2004 37.29 37.41 36.56 36.74 15,169,600 -0.89(-2.37%)
Nov 15, 2004 37.78 38.00 37.31 37.63 13,142,500 -0.17(-0.45%)
Nov 12, 2004 37.88 38.30 37.53 37.80 16,556,700 +0.01(+0.03%)
Nov 11, 2004 36.87 37.82 36.46 37.79 16,665,100 +1.13(+3.08%)
Nov 10, 2004 36.85 37.19 36.37 36.66 14,212,400 -0.37(-1.00%)
Nov 09, 2004 37.24 37.63 36.86 37.03 15,060,500 -0.11(-0.30%)
Nov 08, 2004 36.83 37.32 36.71 37.14 15,383,000 +0.79(+2.17%)
Nov 05, 2004 37.60 37.85 35.76 36.35 25,730,000 -1.31(-3.48%)
Nov 04, 2004 37.63 37.95 36.75 37.66 19,838,600 -0.31(-0.82%)
Nov 03, 2004 38.86 39.25 37.54 37.97 25,388,400 +0.23(+0.61%)
Nov 02, 2004 36.97 38.15 36.89 37.74 22,935,600 +0.82(+2.22%)
Nov 01, 2004 35.91 37.00 35.86 36.92 16,485,000 +0.73(+2.02%)
Oct 29, 2004 36.18 36.72 35.86 36.19 13,470,100 -0.26(-0.71%)
Oct 28, 2004 35.83 36.50 35.82 36.45 13,357,400 +0.27(+0.75%)
Oct 27, 2004 34.88 36.52 34.85 36.18 21,025,500 +1.09(+3.11%)
Oct 26, 2004 35.12 35.39 34.75 35.09 15,742,200 -0.11(-0.31%)
Oct 25, 2004 34.85 35.24 34.50 35.20 17,843,800 +0.24(+0.69%)
Oct 22, 2004 36.58 36.75 34.93 34.96 35,707,700 -0.74(-2.07%)
Oct 21, 2004 35.37 35.93 34.90 35.70 28,070,500 +1.21(+3.51%)
Oct 20, 2004 34.34 34.57 34.00 34.49 16,009,200 -0.15(-0.43%)
Oct 19, 2004 35.42 35.69 34.53 34.64 22,347,500 -0.66(-1.87%)
Oct 18, 2004 34.31 35.40 34.11 35.30 19,850,600 +0.78(+2.26%)
Oct 15, 2004 34.94 35.03 34.41 34.52 19,661,100 -0.44(-1.26%)
Oct 14, 2004 34.98 35.15 34.22 34.96 22,812,300 +0.00(+0.00%)
Oct 13, 2004 35.95 36.28 34.84 34.96 49,515,800 +0.73(+2.13%)
Oct 12, 2004 33.69 34.48 33.60 34.23 32,083,300 +0.21(+0.61%)
Oct 11, 2004 34.39 34.55 33.65 34.02 12,684,400 -0.15(-0.44%)
Oct 08, 2004 34.49 35.00 34.10 34.17 16,182,800 -0.61(-1.75%)
Oct 07, 2004 34.91 35.49 34.72 34.78 16,278,000 -0.18(-0.51%)
Oct 06, 2004 34.75 35.15 34.51 34.96 17,126,500 +0.00(+0.00%)
Oct 05, 2004 34.57 35.00 34.43 34.96 14,977,900 +0.05(+0.14%)
Oct 04, 2004 35.14 35.45 34.73 34.91 21,300,200 -0.12(-0.34%)
Oct 01, 2004 34.35 35.14 34.12 35.03 22,134,400 +1.12(+3.30%)
Sep 30, 2004 33.59 34.49 33.56 33.91 25,716,100 -0.09(-0.26%)
Sep 29, 2004 32.80 34.15 32.77 34.00 30,205,200 +1.20(+3.66%)
Sep 28, 2004 32.23 33.00 31.67 32.80 18,251,000 +0.98(+3.08%)
Sep 27, 2004 32.58 32.72 31.65 31.82 15,258,400 -0.76(-2.33%)
Sep 24, 2004 33.17 33.25 32.56 32.58 11,293,000 -0.46(-1.39%)
Sep 23, 2004 32.70 33.33 32.33 33.04 15,697,000 +0.57(+1.76%)
Sep 22, 2004 32.82 33.75 32.38 32.47 22,230,800 -0.79(-2.38%)
Sep 21, 2004 33.40 33.48 32.80 33.26 17,067,900 +0.00(+0.00%)
Sep 20, 2004 32.85 34.04 32.85 33.26 18,788,000 -0.20(-0.60%)
Sep 17, 2004 33.00 33.50 32.66 33.46 15,441,200 +0.67(+2.04%)
Sep 16, 2004 32.94 33.94 32.52 32.79 23,334,600 -0.11(-0.33%)
Sep 15, 2004 32.61 33.40 32.41 32.90 17,275,100 -0.30(-0.90%)
Sep 14, 2004 31.62 33.55 31.44 33.20 28,415,800 +1.33(+4.17%)
Sep 13, 2004 31.03 31.99 31.01 31.87 17,545,100 +0.79(+2.54%)
Sep 10, 2004 30.24 31.12 30.21 31.08 11,316,400 +0.59(+1.94%)
Sep 09, 2004 30.29 30.70 29.83 30.49 16,367,900 +0.11(+0.36%)
Sep 08, 2004 29.59 30.47 29.57 30.38 18,680,500 +0.74(+2.50%)
Sep 07, 2004 29.87 30.10 29.27 29.64 16,418,700 +0.18(+0.61%)
Sep 03, 2004 29.65 30.31 29.27 29.46 12,787,200 -0.38(-1.26%)
Sep 02, 2004 28.70 30.16 28.66 29.84 17,272,700 +0.82(+2.84%)
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.