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, 2013 19.92 19.99 19.57 19.63 34,973,640 -0.49(-2.44%)
Jan 30, 2013 19.92 20.12 19.69 20.12 36,572,176 +0.42(+2.13%)
Jan 29, 2013 20.87 20.88 19.68 19.70 57,628,312 -0.61(-3.00%)
Jan 28, 2013 20.50 20.50 20.20 20.31 39,154,820 -0.06(-0.29%)
Jan 25, 2013 20.43 20.48 20.23 20.37 14,954,292 -0.07(-0.34%)
Jan 24, 2013 20.08 20.52 20.07 20.44 13,711,378 +0.33(+1.64%)
Jan 23, 2013 19.98 20.19 19.91 20.11 13,857,834 +0.21(+1.06%)
Jan 22, 2013 19.91 19.95 19.72 19.90 13,866,831 -0.12(-0.60%)
Jan 18, 2013 20.07 20.17 19.97 20.02 13,535,091 -0.11(-0.55%)
Jan 17, 2013 20.14 20.20 20.00 20.13 14,500,392 +0.06(+0.30%)
Jan 16, 2013 19.91 20.14 19.62 20.07 33,289,852 +0.55(+2.82%)
Jan 15, 2013 19.28 19.54 19.28 19.52 16,087,534 +0.09(+0.46%)
Jan 14, 2013 19.33 19.54 19.25 19.43 13,828,332 +0.14(+0.73%)
Jan 11, 2013 19.05 19.38 18.89 19.29 21,552,148 +0.30(+1.58%)
Jan 10, 2013 19.19 19.38 18.93 18.99 30,636,452 -0.34(-1.76%)
Jan 09, 2013 19.73 19.75 19.22 19.33 21,646,284 -0.33(-1.68%)
Jan 08, 2013 19.32 19.68 19.30 19.66 16,931,376 +0.26(+1.34%)
Jan 07, 2013 19.56 19.58 19.28 19.40 23,864,332 -0.46(-2.32%)
Jan 04, 2013 19.76 19.95 19.72 19.86 12,489,700 +0.08(+0.40%)
Jan 03, 2013 20.05 20.10 19.72 19.78 19,596,870 -0.30(-1.49%)
Jan 02, 2013 20.15 20.17 20.01 20.08 20,446,512 +0.20(+1.01%)
Dec 31, 2012 19.43 19.97 19.40 19.88 20,551,816 +0.38(+1.95%)
Dec 28, 2012 19.44 19.57 19.28 19.50 16,671,289 -0.10(-0.51%)
Dec 27, 2012 19.54 19.67 19.44 19.60 13,999,401 +0.03(+0.15%)
Dec 26, 2012 19.70 19.75 19.52 19.57 9,376,143 -0.08(-0.41%)
Dec 24, 2012 19.45 19.66 19.38 19.65 11,433,722 +0.30(+1.55%)
Dec 21, 2012 19.49 19.49 19.23 19.35 32,728,510 -0.34(-1.74%)
Dec 20, 2012 19.58 19.71 19.41 19.69 24,573,732 +0.09(+0.47%)
Dec 19, 2012 19.59 19.69 19.58 19.60 12,351,343 -0.02(-0.10%)
Dec 18, 2012 19.72 19.75 19.58 19.62 17,094,544 -0.07(-0.36%)
Dec 17, 2012 19.72 19.74 19.53 19.69 14,760,269 +0.05(+0.25%)
Dec 14, 2012 19.40 19.72 19.40 19.64 19,580,360 +0.29(+1.50%)
Dec 13, 2012 19.44 19.54 19.26 19.35 20,454,342 -0.03(-0.15%)
Dec 12, 2012 19.56 19.60 19.34 19.38 22,898,136 -0.14(-0.72%)
Dec 11, 2012 19.53 19.63 19.43 19.52 19,049,410 +0.09(+0.46%)
Dec 10, 2012 19.18 19.47 19.15 19.43 24,125,798 +0.23(+1.20%)
Dec 07, 2012 19.16 19.30 19.06 19.20 19,160,066 +0.00(+0.00%)
Dec 06, 2012 18.78 19.28 18.77 19.20 25,312,608 +0.31(+1.64%)
Dec 05, 2012 18.98 19.03 18.77 18.89 24,738,572 -0.04(-0.21%)
Dec 04, 2012 18.64 18.96 18.60 18.93 30,725,372 +0.16(+0.85%)
Nov 30, 2012 18.90 18.95 18.69 18.77 24,075,240 -0.10(-0.53%)
Nov 29, 2012 18.95 19.03 18.85 18.87 27,276,400 -0.04(-0.21%)
Nov 28, 2012 18.78 18.95 18.53 18.91 30,304,120 -0.02(-0.11%)
Nov 27, 2012 18.87 19.16 18.80 18.93 29,315,692 +0.18(+0.93%)
Nov 26, 2012 18.88 19.00 18.70 18.75 34,006,492 +0.18(+1.00%)
Nov 23, 2012 18.50 18.59 18.40 18.57 7,714,732 +0.17(+0.92%)
Nov 21, 2012 18.24 18.50 18.20 18.40 19,586,186 +0.16(+0.88%)
Nov 20, 2012 18.44 18.50 18.19 18.24 26,228,108 -0.12(-0.65%)
Nov 19, 2012 18.02 18.37 17.87 18.36 32,995,304 +0.50(+2.80%)
Nov 16, 2012 17.91 18.02 17.76 17.86 31,017,480 -0.03(-0.17%)
Nov 15, 2012 17.82 18.16 17.74 17.89 35,645,824 +0.07(+0.36%)
Nov 14, 2012 17.90 18.07 17.75 17.82 36,398,080 -0.03(-0.14%)
Nov 13, 2012 17.42 17.85 17.38 17.85 29,016,442 +0.34(+1.94%)
Nov 12, 2012 17.18 17.56 17.17 17.51 22,359,540 +0.25(+1.45%)
Nov 09, 2012 17.22 17.52 17.18 17.26 23,832,308 +0.02(+0.12%)
Nov 08, 2012 17.30 17.50 17.23 17.24 20,322,002 -0.15(-0.86%)
Nov 07, 2012 17.24 17.56 17.18 17.39 24,344,124 -0.07(-0.40%)
Nov 06, 2012 17.41 17.53 17.32 17.46 26,321,152 +0.09(+0.53%)
Nov 05, 2012 17.10 17.43 17.01 17.37 31,853,010 +0.26(+1.51%)
Nov 02, 2012 17.00 17.14 16.95 17.11 27,572,852 +0.16(+0.94%)
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.