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 (%)
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%)
Dec 01, 2005 40.74 41.25 40.54 41.07 20,065,626 +0.84(+2.09%)
Nov 30, 2005 39.53 40.84 39.09 40.23 31,496,872 +0.04(+0.10%)
Nov 29, 2005 41.06 41.59 39.82 40.19 27,766,590 -0.92(-2.24%)
Nov 28, 2005 41.63 41.77 40.66 41.11 23,190,848 -1.02(-2.42%)
Nov 25, 2005 42.73 42.84 41.94 42.13 8,252,918 -0.37(-0.87%)
Nov 23, 2005 42.21 43.45 42.17 42.50 21,470,040 +0.14(+0.33%)
Nov 22, 2005 41.73 42.65 41.65 42.36 26,392,448 +0.09(+0.21%)
Nov 21, 2005 41.26 42.98 41.21 42.27 27,914,930 +0.73(+1.76%)
Nov 18, 2005 42.38 42.41 41.29 41.54 30,746,032 -0.69(-1.63%)
Nov 17, 2005 40.32 42.50 40.03 42.23 44,800,568 +2.19(+5.47%)
Nov 16, 2005 37.90 40.07 37.86 40.04 39,576,836 +2.39(+6.35%)
Nov 15, 2005 38.26 38.61 37.54 37.65 11,986,599 -0.80(-2.08%)
Nov 14, 2005 38.49 38.72 37.96 38.45 10,112,744 -0.04(-0.10%)
Nov 11, 2005 38.70 39.05 38.34 38.49 12,233,337 -0.20(-0.52%)
Nov 10, 2005 37.58 38.75 37.52 38.69 13,795,546 +0.94(+2.49%)
Nov 09, 2005 37.80 38.04 37.43 37.75 12,235,603 -0.22(-0.58%)
Nov 08, 2005 37.60 38.50 37.60 37.97 14,433,319 +0.07(+0.19%)
Nov 07, 2005 37.69 38.18 37.41 37.90 11,652,541 +0.03(+0.08%)
Nov 04, 2005 37.59 37.99 37.37 37.87 11,669,403 +0.42(+1.12%)
Nov 03, 2005 38.26 38.28 37.33 37.45 16,879,988 -0.54(-1.42%)
Nov 02, 2005 37.49 38.04 37.43 37.99 17,892,344 +0.27(+0.72%)
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.