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 29, 2006 25.42 25.82 25.33 25.54 16,302,493 +0.18(+0.71%)
Dec 28, 2006 25.62 25.72 25.30 25.36 11,909,885 -0.39(-1.51%)
Dec 27, 2006 25.47 25.88 25.45 25.75 12,422,381 +0.30(+1.18%)
Dec 26, 2006 25.49 25.61 25.34 25.45 8,400,533 -0.10(-0.39%)
Dec 22, 2006 25.67 25.88 25.45 25.55 14,666,199 +0.07(+0.27%)
Dec 21, 2006 25.71 25.75 25.13 25.48 27,051,656 -0.11(-0.43%)
Dec 20, 2006 26.24 26.31 25.54 25.59 25,262,476 -0.82(-3.10%)
Dec 19, 2006 26.05 26.50 25.91 26.41 18,973,780 +0.11(+0.42%)
Dec 18, 2006 26.89 26.97 26.07 26.30 19,433,270 -0.60(-2.23%)
Dec 15, 2006 26.95 27.22 26.76 26.90 27,227,906 +0.03(+0.11%)
Dec 14, 2006 26.63 26.97 26.50 26.87 14,401,598 +0.27(+1.02%)
Dec 13, 2006 27.05 27.23 26.51 26.60 20,428,758 -0.15(-0.56%)
Dec 12, 2006 26.63 27.38 26.60 26.75 32,096,524 +0.26(+0.98%)
Dec 11, 2006 26.37 26.70 26.12 26.49 12,916,737 +0.15(+0.57%)
Dec 08, 2006 26.65 26.78 26.27 26.34 19,270,032 -0.29(-1.09%)
Dec 07, 2006 26.95 27.16 26.60 26.63 22,408,548 -0.23(-0.86%)
Dec 06, 2006 27.25 27.45 26.60 26.86 35,204,356 -0.57(-2.08%)
Dec 05, 2006 26.86 27.61 26.86 27.43 27,120,228 +0.54(+2.01%)
Dec 04, 2006 26.49 27.30 26.49 26.89 28,036,616 +0.40(+1.51%)
Dec 01, 2006 27.00 27.25 26.00 26.49 20,055,920 -0.52(-1.93%)
Nov 30, 2006 27.00 27.15 26.73 27.01 14,916,900 -0.03(-0.11%)
Nov 29, 2006 27.40 27.40 26.71 27.04 19,377,168 +0.04(+0.15%)
Nov 28, 2006 27.04 27.24 26.85 27.00 14,941,635 -0.27(-0.99%)
Nov 27, 2006 27.50 28.50 27.17 27.27 19,923,028 -0.76(-2.71%)
Nov 24, 2006 28.22 28.49 27.70 28.03 9,468,998 -0.46(-1.61%)
Nov 22, 2006 27.51 28.56 27.29 28.49 32,080,994 +1.35(+4.97%)
Nov 21, 2006 26.50 27.34 26.50 27.14 21,141,234 +0.42(+1.57%)
Nov 20, 2006 26.96 27.04 26.63 26.72 20,572,928 -0.19(-0.71%)
Nov 17, 2006 26.68 27.05 26.63 26.91 17,955,574 +0.27(+1.01%)
Nov 16, 2006 27.31 27.33 26.20 26.64 38,510,516 -0.51(-1.88%)
Nov 15, 2006 27.18 27.50 27.03 27.15 22,119,036 -0.09(-0.33%)
Nov 14, 2006 27.40 27.50 27.11 27.24 20,146,752 -0.16(-0.58%)
Nov 13, 2006 27.17 27.62 27.15 27.40 16,878,268 +0.01(+0.04%)
Nov 10, 2006 27.39 27.50 27.03 27.39 21,368,352 -0.06(-0.22%)
Nov 09, 2006 27.18 27.65 26.96 27.45 27,428,636 +0.55(+2.04%)
Nov 08, 2006 26.36 27.25 26.31 26.90 23,385,062 +0.29(+1.09%)
Nov 07, 2006 26.68 27.15 26.58 26.61 28,442,732 +0.02(+0.08%)
Nov 06, 2006 26.34 26.70 26.10 26.59 22,573,524 +0.41(+1.57%)
Nov 03, 2006 26.62 26.70 26.04 26.18 15,316,302 -0.35(-1.32%)
Nov 02, 2006 25.94 26.60 25.77 26.53 34,824,672 +0.54(+2.08%)
Nov 01, 2006 26.50 26.62 25.82 25.99 26,317,112 -0.35(-1.33%)
Oct 31, 2006 26.44 26.70 26.10 26.34 33,577,728 +0.39(+1.50%)
Oct 30, 2006 25.87 26.40 25.66 25.95 35,304,256 +0.61(+2.41%)
Oct 27, 2006 25.23 25.60 24.90 25.34 29,643,972 +0.06(+0.24%)
Oct 26, 2006 24.70 25.33 24.36 25.28 38,444,724 +0.79(+3.23%)
Oct 25, 2006 23.73 24.64 23.69 24.49 40,112,096 +0.96(+4.08%)
Oct 24, 2006 23.34 23.64 23.15 23.53 31,704,190 +0.16(+0.68%)
Oct 23, 2006 23.14 23.50 23.10 23.37 26,301,260 +0.16(+0.69%)
Oct 20, 2006 23.22 23.27 22.65 23.21 49,798,904 +0.07(+0.30%)
Oct 19, 2006 23.02 23.59 23.00 23.14 42,335,832 +0.15(+0.65%)
Oct 18, 2006 24.57 24.75 22.88 22.99 111,844,352 -1.16(-4.80%)
Oct 17, 2006 23.74 24.35 23.68 24.15 67,465,464 -0.03(-0.12%)
Oct 16, 2006 24.34 24.52 23.75 24.18 36,499,264 -0.24(-0.98%)
Oct 13, 2006 23.90 24.50 23.57 24.42 51,339,412 +0.30(+1.24%)
Oct 12, 2006 24.32 24.38 24.10 24.12 25,824,840 -0.12(-0.50%)
Oct 11, 2006 24.29 24.64 23.80 24.24 39,356,504 -0.23(-0.94%)
Oct 10, 2006 24.94 25.03 24.32 24.47 30,376,108 -0.56(-2.24%)
Oct 09, 2006 25.45 25.72 25.00 25.03 15,731,276 -0.44(-1.73%)
Oct 06, 2006 25.09 25.50 25.01 25.47 20,846,742 +0.29(+1.15%)
Oct 05, 2006 25.16 25.25 24.88 25.18 17,635,092 -0.03(-0.12%)
Oct 04, 2006 24.89 25.26 24.74 25.21 21,721,510 +0.37(+1.49%)
Oct 03, 2006 24.80 25.00 24.70 24.84 21,148,374 -0.04(-0.16%)
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.