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 (%)
Dec 30, 2011 16.13 16.21 16.03 16.13 10,840,889 +0.00(+0.00%)
Dec 29, 2011 15.95 16.23 15.80 16.13 15,185,811 +0.35(+2.22%)
Dec 28, 2011 16.03 16.05 15.67 15.78 14,639,696 -0.31(-1.93%)
Dec 27, 2011 16.16 16.17 16.01 16.09 9,711,832 -0.10(-0.62%)
Dec 23, 2011 16.05 16.26 15.87 16.19 17,865,886 +0.20(+1.25%)
Dec 21, 2011 15.15 16.24 14.74 15.99 46,991,824 +0.88(+5.82%)
Dec 20, 2011 14.68 15.19 14.68 15.11 15,884,782 +0.49(+3.35%)
Dec 19, 2011 14.95 15.00 14.57 14.62 21,447,226 -0.34(-2.27%)
Dec 16, 2011 15.05 15.26 14.92 14.96 32,625,192 -0.20(-1.32%)
Dec 15, 2011 15.21 15.29 15.01 15.16 14,825,835 +0.14(+0.93%)
Dec 14, 2011 15.19 15.28 14.80 15.02 27,240,040 -0.40(-2.59%)
Dec 13, 2011 15.54 15.74 15.35 15.42 15,570,924 -0.05(-0.32%)
Dec 12, 2011 15.71 15.72 15.41 15.47 14,689,373 -0.47(-2.95%)
Dec 09, 2011 15.61 15.96 15.60 15.94 13,454,360 +0.33(+2.11%)
Dec 08, 2011 15.60 15.76 15.53 15.61 18,118,668 -0.01(-0.06%)
Dec 07, 2011 15.82 15.86 15.56 15.62 19,744,456 -0.22(-1.39%)
Dec 06, 2011 15.90 16.05 15.84 15.84 17,333,136 -0.05(-0.31%)
Dec 05, 2011 16.11 16.14 15.83 15.89 19,874,292 -0.16(-1.00%)
Dec 02, 2011 16.31 16.41 16.03 16.05 22,714,424 -0.18(-1.11%)
Dec 01, 2011 16.42 16.46 16.09 16.23 47,014,784 +0.52(+3.31%)
Nov 30, 2011 15.90 16.04 15.65 15.71 34,071,792 +0.01(+0.06%)
Nov 29, 2011 15.60 15.94 15.45 15.70 29,266,978 +0.35(+2.28%)
Nov 28, 2011 15.24 15.47 15.21 15.35 18,913,258 +0.25(+1.66%)
Nov 25, 2011 15.00 15.25 14.90 15.10 10,781,728 +0.16(+1.07%)
Nov 23, 2011 15.20 15.24 14.83 14.94 20,130,024 -0.03(-0.20%)
Nov 22, 2011 14.88 15.08 14.75 14.97 14,835,960 -0.02(-0.13%)
Nov 21, 2011 15.19 15.19 14.77 14.99 23,674,740 -0.39(-2.54%)
Nov 18, 2011 15.56 15.69 15.37 15.38 17,163,992 +0.04(+0.26%)
Nov 17, 2011 15.69 15.77 15.20 15.34 17,443,652 -0.38(-2.42%)
Nov 16, 2011 15.80 16.10 15.70 15.72 14,342,037 -0.21(-1.32%)
Nov 15, 2011 15.93 16.05 15.70 15.93 17,650,632 -0.07(-0.44%)
Nov 14, 2011 16.17 16.31 15.93 16.00 14,276,608 -0.27(-1.66%)
Nov 11, 2011 15.96 16.31 15.91 16.27 14,546,140 +0.32(+2.01%)
Nov 10, 2011 16.18 16.22 15.84 15.95 15,364,168 +0.03(+0.19%)
Nov 09, 2011 16.17 16.50 15.87 15.92 45,308,300 -0.05(-0.31%)
Nov 08, 2011 15.87 16.18 15.81 15.97 24,960,368 +0.28(+1.78%)
Nov 07, 2011 15.26 15.70 15.25 15.69 22,379,800 +0.45(+2.95%)
Nov 04, 2011 15.39 15.54 14.95 15.24 41,852,984 -0.24(-1.55%)
Nov 03, 2011 15.20 15.50 15.03 15.48 16,806,492 +0.38(+2.52%)
Nov 02, 2011 15.10 15.30 15.00 15.10 20,744,476 +0.17(+1.14%)
Nov 01, 2011 14.95 15.08 14.75 14.93 41,833,472 -0.71(-4.54%)
Oct 31, 2011 16.06 16.07 15.45 15.64 39,749,240 -0.92(-5.56%)
Oct 28, 2011 16.41 16.70 16.25 16.56 20,286,808 -0.07(-0.42%)
Oct 27, 2011 16.56 16.70 16.45 16.63 19,735,308 +0.33(+2.02%)
Oct 26, 2011 16.33 16.43 15.86 16.30 23,630,034 +0.06(+0.37%)
Oct 25, 2011 16.66 16.70 16.18 16.24 24,045,496 -0.47(-2.81%)
Oct 24, 2011 16.57 16.75 16.31 16.71 29,815,608 +0.59(+3.66%)
Oct 21, 2011 16.38 16.39 16.05 16.12 29,739,368 -0.06(-0.37%)
Oct 20, 2011 16.20 16.49 15.97 16.18 40,777,296 +0.24(+1.51%)
Oct 19, 2011 16.04 16.79 15.73 15.94 54,229,928 +0.47(+3.04%)
Oct 18, 2011 15.72 15.74 15.11 15.47 31,318,908 -0.23(-1.46%)
Oct 17, 2011 15.95 16.04 15.65 15.70 21,166,022 -0.21(-1.32%)
Oct 14, 2011 16.13 16.15 15.66 15.91 23,520,096 -0.02(-0.13%)
Oct 13, 2011 15.76 16.37 15.54 15.93 32,458,396 +0.16(+1.01%)
Oct 12, 2011 15.93 15.95 15.67 15.77 20,565,512 -0.09(-0.57%)
Oct 11, 2011 15.79 15.95 15.59 15.86 18,029,600 +0.02(+0.13%)
Oct 10, 2011 15.86 16.04 15.62 15.84 33,069,748 +0.37(+2.39%)
Oct 07, 2011 15.64 15.75 15.38 15.47 27,953,928 -0.18(-1.15%)
Oct 06, 2011 15.15 15.80 14.92 15.65 49,908,924 -0.27(-1.70%)
Oct 05, 2011 14.66 16.15 14.39 15.92 97,104,176 +1.46(+10.10%)
Oct 04, 2011 14.00 14.48 13.87 14.46 44,312,596 +0.93(+6.87%)
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.