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 (%)
Feb 28, 2006 32.74 32.98 31.34 32.06 39,926,760 -0.68(-2.08%)
Feb 27, 2006 33.11 33.21 32.57 32.74 11,824,235 -0.27(-0.82%)
Feb 24, 2006 33.20 33.34 32.92 33.01 10,136,525 -0.14(-0.42%)
Feb 23, 2006 33.01 33.66 32.88 33.15 14,948,490 -0.01(-0.03%)
Feb 22, 2006 32.49 33.34 32.40 33.16 18,433,966 +0.77(+2.38%)
Feb 21, 2006 32.90 33.07 32.38 32.39 14,331,553 -0.37(-1.13%)
Feb 17, 2006 32.88 33.14 32.71 32.76 12,620,166 +0.01(+0.03%)
Feb 16, 2006 33.30 33.40 32.60 32.75 19,619,700 -0.27(-0.82%)
Feb 15, 2006 32.62 33.33 32.55 33.02 19,545,488 +0.30(+0.92%)
Feb 14, 2006 32.14 32.83 32.05 32.72 26,201,028 +0.68(+2.12%)
Feb 13, 2006 32.21 32.44 31.70 32.04 26,139,352 -0.47(-1.45%)
Feb 10, 2006 32.58 32.60 32.10 32.51 19,622,104 +0.01(+0.03%)
Feb 09, 2006 33.01 33.36 32.40 32.50 25,334,912 -0.50(-1.52%)
Feb 08, 2006 33.24 33.40 32.51 33.00 28,113,180 -0.02(-0.06%)
Feb 07, 2006 33.01 33.10 32.32 33.02 37,245,500 +0.10(+0.30%)
Feb 06, 2006 33.90 33.95 32.78 32.92 23,525,508 -0.62(-1.85%)
Feb 03, 2006 34.00 34.05 33.26 33.54 32,639,802 -0.71(-2.07%)
Feb 02, 2006 35.01 35.10 34.10 34.25 18,323,452 -0.75(-2.14%)
Feb 01, 2006 34.25 35.00 34.35 35.00 43,600,476 +0.62(+1.82%)
Jan 31, 2006 35.20 35.20 34.31 34.38 36,515,160 -0.67(-1.93%)
Jan 30, 2006 35.06 35.23 34.88 35.05 29,029,516 -0.04(-0.11%)
Jan 27, 2006 35.16 35.27 34.66 35.09 24,317,484 -0.08(-0.22%)
Jan 26, 2006 34.94 35.25 34.49 35.17 28,478,468 +0.68(+1.97%)
Jan 25, 2006 35.43 35.48 34.38 34.49 23,784,160 -0.38(-1.09%)
Jan 24, 2006 34.55 35.20 34.51 34.87 31,676,956 +0.70(+2.05%)
Jan 23, 2006 34.37 34.40 33.98 34.17 30,890,510 +0.43(+1.27%)
Jan 20, 2006 34.44 34.66 33.21 33.74 57,670,940 -0.59(-1.72%)
Jan 19, 2006 35.82 35.84 34.24 34.33 60,915,024 -0.85(-2.42%)
Jan 18, 2006 35.60 36.16 34.74 35.18 118,643,648 -4.93(-12.29%)
Jan 17, 2006 39.09 40.39 38.96 40.11 42,061,648 +0.21(+0.53%)
Jan 13, 2006 41.00 41.08 39.62 39.90 30,960,852 -0.99(-2.42%)
Jan 12, 2006 41.92 41.99 40.76 40.89 18,921,600 -0.98(-2.34%)
Jan 11, 2006 42.19 42.31 41.72 41.87 26,191,420 -1.11(-2.58%)
Jan 10, 2006 42.96 43.34 42.34 42.98 16,288,150 -0.44(-1.01%)
Jan 09, 2006 43.10 43.66 42.82 43.42 16,267,788 +0.21(+0.49%)
Jan 06, 2006 42.88 43.57 42.80 43.21 29,422,028 +1.68(+4.05%)
Jan 05, 2006 40.93 41.73 40.85 41.53 12,829,610 +0.56(+1.37%)
Jan 04, 2006 41.22 41.90 40.77 40.97 20,553,480 +0.06(+0.15%)
Jan 03, 2006 39.69 41.22 38.79 40.91 24,230,028 +1.73(+4.42%)
Dec 30, 2005 39.40 39.56 39.05 39.18 12,233,062 -0.38(-0.96%)
Dec 29, 2005 40.25 40.35 39.41 39.56 10,116,658 -0.69(-1.71%)
Dec 28, 2005 40.10 40.48 39.77 40.25 11,567,900 +0.31(+0.78%)
Dec 27, 2005 40.65 40.94 39.85 39.94 11,675,300 -0.69(-1.70%)
Dec 23, 2005 41.00 41.10 40.45 40.63 5,070,197 -0.20(-0.49%)
Dec 22, 2005 40.69 41.68 40.55 40.83 9,548,844 +0.36(+0.89%)
Dec 21, 2005 40.52 41.05 40.35 40.47 11,361,262 -0.21(-0.52%)
Dec 20, 2005 41.26 41.36 40.48 40.68 15,268,950 -0.37(-0.90%)
Dec 19, 2005 42.16 42.89 40.88 41.05 18,572,422 -1.27(-3.00%)
Dec 16, 2005 41.80 42.67 41.75 42.32 21,803,372 +0.57(+1.37%)
Dec 15, 2005 41.30 41.84 41.14 41.75 20,907,380 +0.45(+1.09%)
Dec 14, 2005 41.12 41.68 40.84 41.30 23,032,422 +0.10(+0.24%)
Dec 13, 2005 40.01 41.40 40.00 41.20 17,260,944 +1.12(+2.79%)
Dec 12, 2005 40.41 40.54 39.81 40.08 9,776,597 -0.23(-0.57%)
Dec 09, 2005 40.50 40.87 40.20 40.31 11,118,984 -0.04(-0.10%)
Dec 08, 2005 40.25 40.54 39.95 40.35 12,848,242 +0.24(+0.60%)
Dec 07, 2005 40.31 40.63 39.57 40.11 15,619,312 -0.08(-0.20%)
Dec 06, 2005 40.78 41.18 40.12 40.19 16,330,358 -0.28(-0.69%)
Dec 05, 2005 40.88 41.03 40.37 40.47 15,389,453 -0.74(-1.80%)
Dec 02, 2005 41.22 41.85 40.89 41.21 14,410,126 +0.14(+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.