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 31, 2007 23.88 23.93 23.24 23.25 21,570,724 -0.37(-1.57%)
Jul 30, 2007 23.55 23.88 23.38 23.62 20,976,720 +0.13(+0.55%)
Jul 27, 2007 23.98 24.49 23.47 23.49 35,748,328 -0.54(-2.25%)
Jul 26, 2007 24.40 24.49 23.62 24.03 33,381,536 -0.65(-2.62%)
Jul 25, 2007 25.01 25.32 24.59 24.68 21,888,808 -0.16(-0.66%)
Jul 24, 2007 24.80 25.34 24.73 24.84 28,981,008 -0.15(-0.60%)
Jul 23, 2007 25.43 25.46 24.98 24.99 26,620,088 -0.36(-1.42%)
Jul 20, 2007 25.80 25.89 25.20 25.35 38,056,928 -0.68(-2.61%)
Jul 19, 2007 26.32 26.34 25.92 26.03 29,522,380 -0.17(-0.65%)
Jul 18, 2007 26.07 26.72 26.02 26.20 65,135,708 -1.33(-4.82%)
Jul 17, 2007 26.74 27.80 26.70 27.53 53,225,024 +0.83(+3.10%)
Jul 16, 2007 26.48 26.74 26.13 26.70 30,792,160 +0.12(+0.45%)
Jul 13, 2007 26.87 26.97 26.50 26.58 18,521,860 -0.38(-1.41%)
Jul 12, 2007 26.70 26.97 26.34 26.96 20,070,768 +0.27(+1.01%)
Jul 11, 2007 27.03 27.05 26.55 26.69 21,959,696 -0.28(-1.04%)
Jul 10, 2007 27.09 27.57 26.96 26.97 24,635,392 -0.23(-0.85%)
Jul 09, 2007 26.92 27.33 26.82 27.20 17,515,044 +0.10(+0.37%)
Jul 06, 2007 27.01 27.14 26.93 27.10 12,284,663 +0.11(+0.41%)
Jul 05, 2007 26.92 27.14 26.90 26.99 16,070,964 -0.01(-0.04%)
Jul 03, 2007 26.95 27.25 26.90 27.00 11,643,386 +0.14(+0.52%)
Jul 02, 2007 27.19 27.27 26.76 26.86 21,126,860 -0.27(-1.00%)
Jun 29, 2007 27.21 27.38 26.93 27.13 13,838,470 -0.12(-0.44%)
Jun 28, 2007 27.44 27.49 27.12 27.25 17,124,644 -0.33(-1.20%)
Jun 27, 2007 27.51 27.66 27.40 27.58 13,999,372 -0.13(-0.47%)
Jun 26, 2007 27.73 28.18 27.36 27.71 25,318,182 +0.07(+0.25%)
Jun 25, 2007 27.60 27.77 27.34 27.64 21,232,798 +0.26(+0.95%)
Jun 22, 2007 27.68 27.79 27.31 27.38 34,804,640 -0.29(-1.05%)
Jun 21, 2007 27.69 27.94 27.55 27.67 17,889,260 +0.01(+0.04%)
Jun 20, 2007 27.89 28.17 27.66 27.66 33,518,300 +0.03(+0.11%)
Jun 19, 2007 29.40 29.40 27.54 27.63 66,111,700 -0.49(-1.74%)
Jun 18, 2007 27.72 28.34 27.50 28.12 72,522,000 +0.81(+2.97%)
Jun 15, 2007 27.49 27.52 27.19 27.31 23,823,100 +0.01(+0.04%)
Jun 14, 2007 27.38 27.64 27.15 27.30 18,919,800 -0.08(-0.29%)
Jun 13, 2007 27.10 27.41 26.61 27.38 31,226,200 +0.33(+1.22%)
Jun 12, 2007 27.30 27.66 26.98 27.05 22,214,500 -0.30(-1.10%)
Jun 11, 2007 27.27 27.52 27.15 27.35 12,445,991 -0.04(-0.15%)
Jun 08, 2007 27.02 27.45 26.96 27.39 18,627,480 +0.41(+1.52%)
Jun 07, 2007 27.34 27.73 26.98 26.98 34,241,568 -0.46(-1.68%)
Jun 06, 2007 28.05 28.11 27.30 27.44 33,541,600 -0.79(-2.80%)
Jun 05, 2007 28.40 28.59 28.10 28.23 20,495,464 -0.36(-1.26%)
Jun 04, 2007 28.60 28.78 28.40 28.59 13,428,725 -0.19(-0.66%)
Jun 01, 2007 28.90 29.13 28.61 28.78 12,399,444 +0.08(+0.28%)
May 31, 2007 28.76 28.85 28.49 28.70 15,859,654 +0.32(+1.13%)
May 30, 2007 28.19 28.38 28.00 28.38 16,112,754 -0.02(-0.07%)
May 29, 2007 28.36 28.73 28.20 28.40 13,981,413 -0.18(-0.63%)
May 25, 2007 28.44 28.73 28.34 28.58 10,334,477 +0.17(+0.60%)
May 24, 2007 28.65 28.88 28.25 28.41 19,122,854 -0.20(-0.70%)
May 23, 2007 29.10 29.37 28.53 28.61 27,986,570 -0.31(-1.07%)
May 22, 2007 29.33 29.35 28.78 28.92 19,136,588 -0.43(-1.47%)
May 21, 2007 29.62 29.86 29.32 29.35 19,025,644 -0.40(-1.34%)
May 18, 2007 28.90 29.80 28.78 29.75 35,487,684 +1.18(+4.13%)
May 17, 2007 28.99 29.13 28.49 28.57 23,563,106 -0.64(-2.19%)
May 16, 2007 28.89 29.37 28.25 29.21 32,972,012 +0.40(+1.39%)
May 15, 2007 29.16 29.42 28.75 28.81 22,227,668 -0.50(-1.71%)
May 14, 2007 29.79 30.00 29.08 29.31 20,896,060 -0.74(-2.46%)
May 11, 2007 29.62 30.08 29.53 30.05 13,888,519 +0.35(+1.18%)
May 10, 2007 30.52 30.69 29.61 29.70 26,571,328 -0.52(-1.72%)
May 09, 2007 30.16 30.44 29.95 30.22 23,538,732 -0.19(-0.62%)
May 08, 2007 30.24 31.10 30.21 30.41 28,115,408 +0.03(+0.10%)
May 07, 2007 30.13 30.98 29.86 30.38 41,254,160 -0.60(-1.94%)
May 04, 2007 33.28 33.61 29.58 30.98 245,726,288 +2.80(+9.94%)
May 03, 2007 28.25 28.50 28.01 28.18 20,119,592 +0.06(+0.21%)
May 02, 2007 27.72 28.26 27.72 28.12 16,913,694 +0.52(+1.87%)
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.