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, 2012 16.00 16.06 15.81 15.84 13,753,727 -0.14(-0.88%)
Jul 30, 2012 16.15 16.15 15.90 15.98 10,187,503 -0.13(-0.81%)
Jul 27, 2012 15.88 16.17 15.84 16.11 14,223,828 +0.31(+1.96%)
Jul 26, 2012 15.69 15.88 15.62 15.80 11,033,221 +0.30(+1.94%)
Jul 25, 2012 15.52 15.64 15.40 15.50 15,091,987 +0.07(+0.45%)
Jul 24, 2012 15.74 15.76 15.23 15.43 19,732,868 -0.33(-2.09%)
Jul 23, 2012 15.70 15.81 15.59 15.76 14,825,443 -0.15(-0.97%)
Jul 20, 2012 15.75 15.94 15.68 15.91 16,924,564 +0.19(+1.21%)
Jul 19, 2012 15.71 15.86 15.63 15.72 15,985,171 +0.03(+0.16%)
Jul 18, 2012 15.64 15.75 15.51 15.70 19,263,136 +0.10(+0.64%)
Jul 17, 2012 15.85 15.89 15.42 15.60 30,566,184 -0.04(-0.29%)
Jul 16, 2012 15.69 15.80 15.60 15.64 14,888,713 -0.10(-0.60%)
Jul 13, 2012 15.70 15.84 15.69 15.74 11,811,593 +0.05(+0.32%)
Jul 12, 2012 15.63 15.81 15.54 15.69 18,390,188 -0.11(-0.70%)
Jul 11, 2012 15.82 15.94 15.68 15.80 16,482,209 -0.02(-0.13%)
Jul 10, 2012 15.83 15.98 15.71 15.82 15,933,837 +0.07(+0.44%)
Jul 09, 2012 15.78 15.84 15.70 15.75 10,375,817 -0.03(-0.19%)
Jul 06, 2012 15.80 15.91 15.68 15.78 12,152,459 -0.07(-0.44%)
Jul 05, 2012 15.90 15.99 15.81 15.85 11,440,727 -0.13(-0.81%)
Jul 03, 2012 15.83 15.99 15.81 15.98 8,149,095 +0.14(+0.88%)
Jul 02, 2012 15.80 15.94 15.76 15.84 7,226,555 +0.01(+0.06%)
Jun 29, 2012 15.61 15.83 15.53 15.83 13,501,728 +0.38(+2.46%)
Jun 28, 2012 15.41 15.48 15.29 15.45 12,479,185 -0.07(-0.45%)
Jun 27, 2012 15.41 15.63 15.38 15.52 11,261,745 +0.17(+1.14%)
Jun 26, 2012 15.40 16.35 15.19 15.35 13,640,323 -0.09(-0.58%)
Jun 25, 2012 15.51 15.55 15.31 15.44 13,383,017 -0.17(-1.12%)
Jun 22, 2012 15.53 15.70 15.52 15.61 11,042,683 +0.09(+0.61%)
Jun 21, 2012 15.74 15.80 15.47 15.52 13,102,679 -0.22(-1.43%)
Jun 20, 2012 15.69 15.75 15.58 15.74 11,260,190 +0.09(+0.58%)
Jun 19, 2012 15.52 15.69 15.51 15.65 10,633,285 +0.16(+1.03%)
Jun 18, 2012 15.33 15.54 15.27 15.49 9,650,949 +0.13(+0.85%)
Jun 15, 2012 15.44 15.44 15.33 15.36 11,716,895 +0.00(+0.00%)
Jun 14, 2012 15.30 15.46 15.25 15.36 11,612,611 +0.02(+0.16%)
Jun 13, 2012 15.47 15.49 15.27 15.34 16,454,776 -0.13(-0.87%)
Jun 12, 2012 15.35 15.52 15.26 15.47 17,012,444 +0.17(+1.11%)
Jun 11, 2012 15.73 15.73 15.27 15.30 17,139,688 -0.35(-2.24%)
Jun 08, 2012 15.52 15.68 15.40 15.65 16,422,357 +0.29(+1.89%)
Jun 07, 2012 15.47 15.50 15.33 15.36 12,635,619 +0.00(+0.00%)
Jun 06, 2012 15.14 15.41 15.13 15.36 18,295,492 +0.26(+1.76%)
Jun 05, 2012 15.00 15.14 14.91 15.10 9,725,341 +0.09(+0.57%)
Jun 04, 2012 14.90 15.03 14.81 15.01 15,477,915 +0.09(+0.60%)
Jun 01, 2012 15.04 15.12 14.85 14.92 16,196,505 -0.32(-2.10%)
May 31, 2012 15.23 15.37 15.12 15.24 17,159,980 -0.01(-0.07%)
May 30, 2012 15.30 15.34 15.16 15.25 14,924,534 -0.22(-1.42%)
May 29, 2012 15.40 15.55 15.28 15.47 18,464,818 +0.11(+0.72%)
May 25, 2012 15.40 15.48 15.28 15.36 13,629,383 +0.01(+0.07%)
May 24, 2012 15.34 15.51 15.22 15.35 13,875,532 -0.03(-0.20%)
May 23, 2012 15.19 15.43 15.14 15.38 18,111,586 +0.09(+0.59%)
May 22, 2012 15.58 15.61 15.19 15.29 33,541,972 -0.29(-1.86%)
May 21, 2012 16.00 16.00 15.10 15.58 51,145,516 +0.16(+1.04%)
May 18, 2012 15.78 15.87 15.36 15.42 32,684,254 +0.55(+3.70%)
May 17, 2012 15.26 15.37 14.85 14.87 17,345,026 -0.41(-2.68%)
May 16, 2012 15.40 15.57 15.26 15.28 17,236,704 -0.12(-0.78%)
May 15, 2012 15.47 15.55 15.34 15.40 13,741,946 -0.10(-0.65%)
May 14, 2012 15.48 15.77 15.40 15.50 30,817,536 +0.31(+2.04%)
May 11, 2012 14.88 15.44 14.80 15.19 21,134,710 -0.25(-1.62%)
May 10, 2012 15.40 15.54 15.30 15.44 11,173,431 +0.14(+0.92%)
May 09, 2012 15.17 15.45 15.03 15.30 19,008,478 -0.06(-0.39%)
May 08, 2012 15.31 15.44 15.09 15.36 18,603,516 +0.01(+0.07%)
May 07, 2012 15.34 15.49 15.16 15.35 13,465,953 +0.20(+1.32%)
May 04, 2012 15.25 15.29 15.09 15.15 13,771,297 -0.25(-1.62%)
May 03, 2012 15.64 15.64 15.32 15.40 10,932,619 -0.27(-1.72%)
May 02, 2012 15.58 15.77 15.54 15.67 10,840,951 +0.04(+0.26%)
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.