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 (%)
Apr 30, 2015 43.12 43.31 42.26 42.56 14,257,802 -0.72(-1.65%)
Apr 29, 2015 43.88 44.05 43.09 43.28 12,709,328 -1.06(-2.39%)
Apr 28, 2015 44.34 44.57 43.94 44.34 7,192,900 -0.02(-0.05%)
Apr 27, 2015 44.65 45.10 44.25 44.36 10,855,345 -0.16(-0.36%)
Apr 24, 2015 43.73 44.71 43.69 44.52 11,281,077 +0.83(+1.89%)
Apr 23, 2015 43.92 44.06 43.58 43.70 14,295,903 -0.28(-0.64%)
Apr 22, 2015 44.58 44.85 43.67 43.98 32,281,824 -0.52(-1.16%)
Apr 21, 2015 45.15 45.18 44.45 44.49 18,544,354 -0.16(-0.37%)
Apr 20, 2015 44.73 44.91 44.41 44.66 10,227,468 +0.20(+0.46%)
Apr 17, 2015 45.30 45.44 44.25 44.45 13,591,630 -1.33(-2.91%)
Apr 16, 2015 45.82 46.13 45.53 45.78 13,832,043 +0.05(+0.11%)
Apr 15, 2015 45.46 45.83 45.23 45.73 15,038,962 +0.20(+0.45%)
Apr 14, 2015 44.82 45.64 44.79 45.52 12,365,803 +0.75(+1.69%)
Apr 13, 2015 45.25 45.59 44.72 44.77 8,836,319 -0.41(-0.91%)
Apr 10, 2015 45.79 45.79 45.00 45.18 8,436,364 -0.45(-0.99%)
Apr 09, 2015 45.70 46.17 45.16 45.63 13,677,977 +0.46(+1.02%)
Apr 08, 2015 43.86 45.19 43.80 45.17 16,058,717 +1.56(+3.58%)
Apr 07, 2015 43.79 44.22 43.56 43.61 11,381,507 -0.06(-0.14%)
Apr 06, 2015 43.82 44.03 43.61 43.67 10,715,992 -0.48(-1.09%)
Apr 02, 2015 44.24 44.15 44.15 44.15 12,229,400 +0.02(+0.05%)
Apr 01, 2015 44.45 44.60 43.95 44.13 14,721,967 -0.30(-0.69%)
Mar 31, 2015 44.82 45.20 44.42 44.44 10,415,517 -0.52(-1.15%)
Mar 30, 2015 45.36 45.42 44.81 44.95 8,883,305 -0.15(-0.33%)
Mar 27, 2015 45.20 45.67 45.01 45.10 20,563,454 +0.63(+1.42%)
Mar 26, 2015 43.78 44.67 43.68 44.47 16,138,160 +0.27(+0.61%)
Mar 25, 2015 44.59 44.93 44.13 44.20 14,036,410 -0.22(-0.50%)
Mar 24, 2015 44.64 44.78 44.28 44.42 7,555,451 -0.30(-0.66%)
Mar 23, 2015 45.25 45.54 44.71 44.72 8,265,562 -0.32(-0.71%)
Mar 20, 2015 45.37 45.58 44.91 45.03 14,194,173 +0.05(+0.12%)
Mar 19, 2015 44.90 45.45 44.85 44.98 14,758,023 +0.31(+0.69%)
Mar 18, 2015 43.58 44.71 43.43 44.67 18,914,600 +0.89(+2.02%)
Mar 17, 2015 43.54 44.15 43.46 43.78 9,652,391 +0.27(+0.63%)
Mar 16, 2015 42.93 43.88 42.75 43.51 11,374,935 +0.64(+1.49%)
Mar 13, 2015 42.84 42.98 42.44 42.87 9,087,016 -0.08(-0.19%)
Mar 12, 2015 42.70 43.36 42.58 42.95 8,384,582 +0.45(+1.06%)
Mar 11, 2015 42.77 42.99 42.36 42.50 10,006,132 -0.17(-0.41%)
Mar 10, 2015 42.57 42.92 42.18 42.67 10,599,025 -0.30(-0.71%)
Mar 09, 2015 43.60 43.93 42.67 42.98 11,800,452 -0.46(-1.06%)
Mar 06, 2015 43.98 44.24 43.41 43.44 11,888,005 -0.72(-1.63%)
Mar 05, 2015 44.18 44.31 43.50 44.16 11,866,158 +0.17(+0.39%)
Mar 04, 2015 42.08 44.38 42.62 43.99 30,037,348 +1.37(+3.21%)
Mar 03, 2015 43.70 43.95 42.42 42.62 22,379,116 -1.49(-3.38%)
Mar 02, 2015 44.06 44.43 43.70 44.11 11,026,569 -0.17(-0.38%)
Feb 27, 2015 44.38 44.57 44.05 44.28 10,044,181 -0.17(-0.38%)
Feb 26, 2015 44.60 44.76 44.26 44.45 9,218,815 +0.02(+0.05%)
Feb 25, 2015 43.21 44.72 43.21 44.43 17,917,760 +1.05(+2.42%)
Feb 24, 2015 43.45 43.52 42.91 43.38 9,796,556 -0.15(-0.34%)
Feb 23, 2015 43.99 43.99 43.42 43.53 12,100,248 -0.58(-1.31%)
Feb 20, 2015 44.30 44.36 43.76 44.11 12,036,197 -0.26(-0.59%)
Feb 19, 2015 43.65 44.42 43.50 44.37 13,274,820 +0.72(+1.65%)
Feb 18, 2015 43.56 43.82 43.30 43.65 10,403,158 +0.12(+0.28%)
Feb 17, 2015 44.37 44.54 43.35 43.53 12,788,594 -0.89(-2.00%)
Feb 13, 2015 44.12 44.42 44.42 44.42 13,785,800 +0.50(+1.13%)
Feb 12, 2015 43.07 44.16 42.86 43.92 18,143,476 +0.96(+2.25%)
Feb 11, 2015 43.18 43.26 42.76 42.96 9,783,428 -0.11(-0.26%)
Feb 10, 2015 42.90 43.17 42.66 43.07 12,154,142 +0.50(+1.17%)
Feb 09, 2015 42.61 43.15 42.54 42.57 15,489,570 -0.37(-0.86%)
Feb 06, 2015 43.57 43.66 42.67 42.94 16,063,549 -0.61(-1.39%)
Feb 05, 2015 44.08 44.26 43.02 43.55 18,375,936 -0.50(-1.14%)
Feb 04, 2015 44.80 44.98 43.88 44.05 16,241,644 -0.66(-1.47%)
Feb 03, 2015 45.10 45.25 44.38 44.70 16,981,552 +0.02(+0.03%)
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.