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 (%)
Jun 30, 2003 16.33 16.68 15.88 16.35 10,876,100 +0.24(+1.49%)
Jun 27, 2003 16.55 16.75 16.09 16.11 12,954,000 -0.34(-2.07%)
Jun 26, 2003 15.85 16.50 15.71 16.45 14,118,800 +0.77(+4.94%)
Jun 25, 2003 15.60 16.05 15.59 15.68 10,064,800 -0.00(-0.03%)
Jun 24, 2003 15.72 15.97 15.29 15.68 10,960,500 -0.08(-0.51%)
Jun 23, 2003 15.95 16.07 15.56 15.76 8,795,200 -0.31(-1.93%)
Jun 20, 2003 16.15 16.25 15.81 16.07 12,980,600 +0.26(+1.61%)
Jun 19, 2003 16.05 16.59 15.75 15.81 13,939,100 -0.33(-2.07%)
Jun 18, 2003 15.49 16.41 15.47 16.15 16,465,300 +0.44(+2.80%)
Jun 17, 2003 15.47 15.81 15.34 15.71 13,603,300 +0.38(+2.48%)
Jun 16, 2003 14.93 15.39 14.80 15.33 19,455,400 +0.97(+6.75%)
Jun 13, 2003 14.81 14.88 14.28 14.36 10,591,100 -0.49(-3.30%)
Jun 12, 2003 14.87 14.95 14.58 14.85 13,287,600 +0.05(+0.34%)
Jun 11, 2003 14.16 14.97 14.10 14.80 19,688,700 +0.85(+6.09%)
Jun 10, 2003 13.80 13.99 13.53 13.95 10,210,900 +0.20(+1.45%)
Jun 09, 2003 14.28 14.33 13.68 13.75 18,068,200 -0.22(-1.61%)
Jun 06, 2003 15.01 15.10 13.75 13.97 21,451,500 -0.72(-4.90%)
Jun 05, 2003 14.75 14.77 14.49 14.70 9,586,600 -0.10(-0.68%)
Jun 04, 2003 14.22 14.83 14.20 14.79 21,447,100 +0.52(+3.64%)
Jun 03, 2003 14.46 14.49 14.12 14.28 21,020,800 -0.05(-0.38%)
Jun 02, 2003 15.15 15.20 14.28 14.33 17,280,000 -0.59(-3.95%)
May 30, 2003 15.15 15.18 14.76 14.92 16,049,600 -0.15(-1.03%)
May 29, 2003 14.97 15.36 14.88 15.07 11,166,700 +0.12(+0.84%)
May 28, 2003 15.01 15.14 14.79 14.95 13,191,500 -0.04(-0.23%)
May 27, 2003 13.94 15.10 13.76 14.98 22,399,600 +0.74(+5.19%)
May 23, 2003 13.50 14.26 13.45 14.24 15,213,400 +0.80(+5.95%)
May 22, 2003 13.15 13.51 13.02 13.45 8,500,000 +0.36(+2.71%)
May 21, 2003 13.29 13.32 12.99 13.09 9,790,700 -0.20(-1.50%)
May 20, 2003 13.17 13.46 13.05 13.29 17,449,000 +0.31(+2.43%)
May 19, 2003 13.73 13.80 12.88 12.97 16,038,000 -0.90(-6.49%)
May 16, 2003 13.71 14.00 13.65 13.88 10,156,600 +0.12(+0.87%)
May 15, 2003 13.54 13.81 13.39 13.76 9,696,100 +0.21(+1.55%)
May 14, 2003 13.61 13.78 13.49 13.54 12,288,100 -0.06(-0.48%)
May 13, 2003 12.98 13.84 12.94 13.61 20,460,700 +0.52(+4.01%)
May 12, 2003 12.49 13.12 12.45 13.09 11,333,500 +0.57(+4.51%)
May 09, 2003 12.56 12.68 12.37 12.52 7,491,000 -0.02(-0.16%)
May 08, 2003 12.32 12.67 12.24 12.54 8,191,600 +0.16(+1.29%)
May 07, 2003 12.51 12.54 12.30 12.38 7,164,000 -0.19(-1.55%)
May 06, 2003 12.54 12.75 12.44 12.57 9,988,200 +0.06(+0.48%)
May 05, 2003 12.67 12.76 12.45 12.52 8,988,800 -0.06(-0.48%)
May 02, 2003 12.38 12.63 12.29 12.57 8,760,200 +0.30(+2.44%)
May 01, 2003 12.39 12.39 12.02 12.28 8,747,900 -0.11(-0.89%)
Apr 30, 2003 12.46 12.62 12.32 12.38 8,111,700 -0.12(-0.96%)
Apr 29, 2003 12.61 12.79 12.38 12.51 8,016,700 -0.14(-1.11%)
Apr 28, 2003 12.60 12.71 12.28 12.64 9,783,500 +0.16(+1.32%)
Apr 25, 2003 12.90 12.91 12.42 12.48 11,999,000 -0.24(-1.93%)
Apr 24, 2003 12.60 12.85 12.54 12.72 9,216,600 -0.08(-0.59%)
Apr 23, 2003 12.88 13.12 12.71 12.80 12,454,200 -0.03(-0.23%)
Apr 22, 2003 12.56 12.87 12.48 12.83 11,351,700 +0.12(+0.98%)
Apr 21, 2003 12.50 12.84 12.43 12.71 11,414,800 +0.16(+1.28%)
Apr 17, 2003 12.36 12.55 12.28 12.54 11,098,500 +0.21(+1.70%)
Apr 16, 2003 12.51 12.62 12.23 12.34 13,847,400 -0.07(-0.56%)
Apr 15, 2003 12.06 12.50 12.04 12.40 13,963,000 +0.23(+1.89%)
Apr 14, 2003 11.89 12.22 11.83 12.18 15,373,300 -0.04(-0.33%)
Apr 11, 2003 12.18 12.46 11.78 12.21 22,073,700 +0.08(+0.66%)
Apr 10, 2003 11.86 12.19 11.56 12.13 36,549,200 +0.70(+6.12%)
Apr 09, 2003 11.90 11.96 11.32 11.44 24,604,500 -0.47(-3.95%)
Apr 08, 2003 12.09 12.12 11.82 11.90 12,723,200 -0.10(-0.79%)
Apr 07, 2003 12.51 12.62 11.97 12.00 17,811,200 -0.03(-0.21%)
Apr 04, 2003 12.03 12.10 11.55 12.03 24,892,500 -0.14(-1.19%)
Apr 03, 2003 12.03 12.39 11.66 12.17 13,890,200 +0.30(+2.53%)
Apr 02, 2003 11.52 11.96 11.34 11.87 18,543,400 +0.47(+4.17%)
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.