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, 2013 40.17 40.44 40.44 40.44 8,291,400 +0.24(+0.60%)
Dec 30, 2013 40.46 40.58 39.85 40.20 8,674,354 -0.29(-0.72%)
Dec 27, 2013 40.72 40.75 40.32 40.49 6,139,538 -0.16(-0.39%)
Dec 26, 2013 41.00 41.05 40.22 40.65 7,357,102 -0.20(-0.49%)
Dec 24, 2013 40.91 40.95 40.66 40.85 5,113,890 +0.08(+0.20%)
Dec 23, 2013 40.25 40.80 40.13 40.77 7,431,055 +0.65(+1.62%)
Dec 20, 2013 40.35 40.60 40.11 40.12 24,640,436 -0.08(-0.20%)
Dec 19, 2013 40.09 40.38 39.91 40.20 10,708,502 +0.16(+0.40%)
Dec 18, 2013 39.54 40.04 38.82 40.04 16,817,800 +0.53(+1.34%)
Dec 17, 2013 39.96 40.00 39.40 39.51 9,802,663 -0.22(-0.55%)
Dec 16, 2013 39.95 40.27 39.60 39.73 11,432,624 +0.00(+0.00%)
Dec 13, 2013 39.64 40.20 39.56 39.73 13,778,135 +0.38(+0.97%)
Dec 12, 2013 39.62 40.00 39.00 39.35 16,176,909 +0.20(+0.50%)
Dec 11, 2013 40.09 40.16 38.92 39.16 20,860,846 -1.06(-2.65%)
Dec 10, 2013 38.93 40.25 38.92 40.22 25,437,100 +1.35(+3.47%)
Dec 09, 2013 39.15 39.20 38.57 38.87 14,362,380 +0.01(+0.03%)
Dec 06, 2013 39.24 39.28 38.53 38.86 0 -0.01(-0.03%)
Dec 05, 2013 38.24 39.31 38.05 38.87 27,642,568 +0.74(+1.94%)
Dec 04, 2013 36.47 38.15 36.25 38.13 26,111,600 +1.57(+4.29%)
Dec 03, 2013 36.77 37.01 36.34 36.56 14,037,877 -0.45(-1.22%)
Dec 02, 2013 37.04 37.15 36.68 37.01 11,469,151 +0.03(+0.08%)
Nov 29, 2013 36.91 37.35 36.90 36.98 0 +0.02(+0.05%)
Nov 27, 2013 36.70 37.12 36.51 36.96 0 +0.32(+0.87%)
Nov 26, 2013 36.32 36.75 36.11 36.64 10,436,858 +0.35(+0.96%)
Nov 25, 2013 36.78 36.85 35.96 36.29 15,147,807 -0.20(-0.55%)
Nov 22, 2013 36.19 36.63 35.95 36.49 0 +0.19(+0.52%)
Nov 21, 2013 36.23 36.66 36.22 36.30 26,287,004 +0.68(+1.91%)
Nov 20, 2013 35.43 36.22 35.22 35.62 32,397,364 +0.99(+2.86%)
Nov 19, 2013 35.03 35.16 34.51 34.63 14,501,611 -0.34(-0.99%)
Nov 18, 2013 35.65 36.19 34.51 34.98 19,038,824 -0.49(-1.40%)
Nov 15, 2013 35.80 35.94 35.30 35.47 0 -0.22(-0.62%)
Nov 14, 2013 35.07 35.89 34.76 35.69 21,349,776 +0.59(+1.67%)
Nov 13, 2013 33.82 35.12 33.63 35.10 21,299,642 +1.03(+3.04%)
Nov 12, 2013 34.00 34.52 33.88 34.07 18,200,380 +0.26(+0.75%)
Nov 11, 2013 33.57 33.99 33.25 33.81 15,815,562 +0.70(+2.10%)
Nov 08, 2013 32.23 33.12 32.20 33.12 0 +1.01(+3.15%)
Nov 07, 2013 32.99 33.05 32.06 32.11 16,845,916 -0.77(-2.34%)
Nov 06, 2013 33.07 33.30 32.71 32.88 10,829,491 -0.09(-0.27%)
Nov 05, 2013 33.03 33.08 32.55 32.97 13,460,953 -0.22(-0.66%)
Nov 04, 2013 33.20 33.66 33.01 33.19 15,775,054 +0.01(+0.03%)
Nov 01, 2013 33.15 33.34 33.00 33.18 0 +0.24(+0.73%)
Oct 31, 2013 32.43 33.12 32.28 32.94 15,260,117 +0.37(+1.14%)
Oct 30, 2013 33.33 33.48 32.38 32.57 14,257,382 -0.60(-1.81%)
Oct 29, 2013 33.07 34.00 32.82 33.17 29,316,456 +0.82(+2.53%)
Oct 28, 2013 32.09 32.70 31.70 32.35 18,268,118 +0.10(+0.31%)
Oct 25, 2013 32.31 32.95 32.00 32.25 0 -0.83(-2.51%)
Oct 24, 2013 33.16 33.31 32.81 33.08 15,025,480 -0.02(-0.06%)
Oct 23, 2013 33.76 33.84 33.02 33.10 15,910,284 -0.84(-2.47%)
Oct 22, 2013 34.24 34.60 33.58 33.94 17,540,204 -0.12(-0.35%)
Oct 21, 2013 33.65 34.35 33.65 34.06 17,735,328 +0.63(+1.88%)
Oct 18, 2013 33.17 33.75 33.11 33.43 24,631,232 +0.69(+2.09%)
Oct 17, 2013 32.88 33.01 32.31 32.74 25,152,380 -0.34(-1.04%)
Oct 16, 2013 33.90 34.11 32.83 33.09 44,733,512 -0.29(-0.87%)
Oct 15, 2013 34.20 34.32 33.06 33.38 40,358,780 -0.62(-1.82%)
Oct 14, 2013 33.80 34.10 33.68 34.00 17,589,336 -0.15(-0.44%)
Oct 11, 2013 33.67 34.33 33.61 34.15 0 +0.28(+0.83%)
Oct 10, 2013 33.49 33.91 33.33 33.87 23,346,400 +0.86(+2.61%)
Oct 09, 2013 33.07 33.33 31.79 33.01 33,471,668 +0.08(+0.24%)
Oct 08, 2013 34.46 34.50 32.10 32.93 42,813,760 -1.21(-3.54%)
Oct 07, 2013 34.46 34.69 34.08 34.14 15,414,636 -0.75(-2.15%)
Oct 04, 2013 33.96 35.06 33.96 34.89 23,950,214 +1.02(+3.00%)
Oct 03, 2013 34.32 34.36 33.20 33.88 23,243,324 -0.27(-0.78%)
Oct 02, 2013 34.15 34.70 33.90 34.14 21,549,474 -0.17(-0.50%)
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.