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 31, 2004 38.00 38.20 37.50 37.68 7,556,000 -0.19(-0.50%)
Dec 30, 2004 38.03 38.21 37.82 37.87 6,956,500 +0.02(+0.05%)
Dec 29, 2004 37.83 38.40 37.75 37.85 10,166,300 -0.05(-0.13%)
Dec 28, 2004 37.85 37.99 37.65 37.90 11,314,600 +0.16(+0.42%)
Dec 27, 2004 37.45 38.00 37.40 37.74 11,107,200 +0.49(+1.32%)
Dec 23, 2004 37.30 37.50 37.21 37.25 6,056,700 -0.04(-0.11%)
Dec 22, 2004 36.47 37.35 36.41 37.29 11,950,100 +0.63(+1.72%)
Dec 21, 2004 36.89 37.16 36.24 36.66 12,396,500 +0.00(+0.00%)
Dec 20, 2004 36.87 37.53 36.21 36.66 18,334,200 -0.11(-0.31%)
Dec 17, 2004 36.77 37.54 36.61 36.77 14,209,900 -0.31(-0.83%)
Dec 16, 2004 38.34 38.36 36.90 37.08 18,710,900 -1.21(-3.16%)
Dec 15, 2004 38.13 38.59 37.95 38.29 9,736,000 +0.03(+0.08%)
Dec 14, 2004 37.98 38.47 37.82 38.26 10,092,700 +0.17(+0.45%)
Dec 13, 2004 38.26 38.32 37.55 38.09 10,287,500 +0.07(+0.18%)
Dec 10, 2004 38.02 38.58 37.93 38.02 10,023,100 -0.29(-0.76%)
Dec 09, 2004 36.82 38.64 36.82 38.31 18,904,400 +1.26(+3.40%)
Dec 08, 2004 37.35 37.44 36.78 37.05 14,016,600 -0.03(-0.08%)
Dec 07, 2004 38.75 38.93 37.00 37.08 17,727,900 -1.76(-4.53%)
Dec 06, 2004 38.71 39.00 38.51 38.84 12,011,400 -0.18(-0.46%)
Dec 03, 2004 39.14 39.79 38.71 39.02 15,906,600 -0.12(-0.31%)
Dec 02, 2004 37.97 39.40 37.89 39.14 22,575,800 +1.14(+3.00%)
Dec 01, 2004 37.92 38.03 37.35 38.00 13,224,800 +0.38(+1.01%)
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%)
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.