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 (%)
Apr 30, 2009 14.12 14.60 14.12 14.29 25,868,730 +0.27(+1.93%)
Apr 29, 2009 13.70 14.35 13.70 14.02 16,534,041 +0.38(+2.79%)
Apr 28, 2009 13.74 14.05 13.60 13.64 18,856,468 -0.25(-1.80%)
Apr 27, 2009 14.48 14.55 13.88 13.89 22,602,792 -0.84(-5.70%)
Apr 24, 2009 14.79 14.94 14.36 14.73 25,802,914 +0.18(+1.24%)
Apr 23, 2009 14.56 14.74 14.11 14.55 32,916,448 +0.07(+0.48%)
Apr 22, 2009 14.62 15.39 14.41 14.48 65,375,456 +0.10(+0.70%)
Apr 21, 2009 13.94 14.59 13.71 14.38 53,958,640 +0.72(+5.27%)
Apr 20, 2009 14.16 14.25 13.60 13.66 13,470,419 -0.73(-5.07%)
Apr 17, 2009 14.43 14.52 14.03 14.39 19,804,602 -0.04(-0.28%)
Apr 16, 2009 14.15 14.53 14.05 14.43 19,145,982 +0.41(+2.92%)
Apr 15, 2009 13.93 14.09 13.77 14.02 12,383,182 -0.05(-0.36%)
Apr 14, 2009 14.40 14.42 14.00 14.07 15,151,644 -0.35(-2.43%)
Apr 13, 2009 14.02 14.54 13.86 14.42 35,067,268 +0.95(+7.05%)
Apr 09, 2009 13.14 13.59 13.07 13.47 17,286,716 +0.55(+4.26%)
Apr 08, 2009 12.90 13.01 12.75 12.92 11,240,991 +0.11(+0.86%)
Apr 07, 2009 13.00 13.10 12.68 12.81 12,290,998 -0.42(-3.17%)
Apr 06, 2009 13.08 13.24 12.99 13.23 11,935,651 -0.11(-0.82%)
Apr 03, 2009 12.95 13.39 12.78 13.34 18,539,230 +0.39(+3.01%)
Apr 02, 2009 13.04 13.14 12.80 12.95 28,800,824 +0.20(+1.57%)
Apr 01, 2009 12.70 13.12 12.60 12.75 14,540,383 -0.06(-0.47%)
Mar 31, 2009 12.76 13.10 12.67 12.81 12,058,083 +0.11(+0.87%)
Mar 30, 2009 12.93 13.14 12.51 12.70 16,558,782 -0.65(-4.87%)
Mar 26, 2009 13.55 13.61 13.00 13.35 24,223,368 -0.20(-1.48%)
Mar 25, 2009 13.69 13.88 13.35 13.55 16,746,340 -0.08(-0.59%)
Mar 24, 2009 13.98 14.02 13.56 13.63 17,293,564 -0.46(-3.26%)
Mar 23, 2009 13.80 14.12 13.62 14.09 18,194,648 +0.49(+3.60%)
Mar 20, 2009 13.63 13.87 13.51 13.60 22,081,704 -0.14(-1.02%)
Mar 19, 2009 13.68 14.14 13.61 13.74 25,943,664 +0.32(+2.38%)
Mar 18, 2009 13.81 13.95 13.23 13.42 26,324,240 -0.57(-4.07%)
Mar 17, 2009 13.35 14.04 13.22 13.99 17,552,686 +0.77(+5.82%)
Mar 16, 2009 13.66 13.66 13.20 13.22 19,448,730 -0.29(-2.15%)
Mar 13, 2009 13.57 13.64 13.27 13.51 12,524,502 -0.09(-0.66%)
Mar 12, 2009 13.35 13.60 13.10 13.60 16,682,608 +0.21(+1.57%)
Mar 11, 2009 13.31 13.50 13.03 13.39 17,506,952 +0.16(+1.21%)
Mar 10, 2009 12.81 13.40 12.75 13.23 22,730,888 +0.57(+4.50%)
Mar 09, 2009 12.85 13.45 12.55 12.66 23,122,532 -0.39(-2.99%)
Mar 06, 2009 12.60 13.18 12.52 13.05 30,997,808 +0.52(+4.15%)
Mar 05, 2009 12.77 13.07 12.48 12.53 18,447,624 -0.63(-4.79%)
Mar 04, 2009 12.72 13.49 12.51 13.16 24,076,116 +0.58(+4.61%)
Mar 02, 2009 12.85 12.97 12.47 12.58 20,926,268 -0.65(-4.91%)
Feb 27, 2009 12.66 13.33 12.61 13.23 20,397,660 +0.25(+1.93%)
Feb 26, 2009 12.88 13.39 12.73 12.98 26,565,056 +0.50(+4.01%)
Feb 25, 2009 12.45 12.79 12.30 12.48 16,195,631 -0.27(-2.12%)
Feb 24, 2009 12.57 12.86 12.27 12.75 22,513,092 +0.78(+6.52%)
Feb 23, 2009 12.20 12.35 11.83 11.97 16,516,906 -0.17(-1.40%)
Feb 20, 2009 11.90 12.27 11.75 12.14 16,479,665 +0.16(+1.34%)
Feb 19, 2009 12.35 12.59 11.93 11.98 12,537,554 -0.24(-1.96%)
Feb 18, 2009 12.12 12.53 12.07 12.22 12,434,157 +0.20(+1.66%)
Feb 17, 2009 12.31 12.58 12.01 12.02 15,708,393 -0.82(-6.39%)
Feb 13, 2009 12.67 12.99 12.59 12.84 11,134,047 +0.18(+1.42%)
Feb 12, 2009 12.17 12.66 12.14 12.66 15,425,582 +0.03(+0.24%)
Feb 11, 2009 12.87 12.91 12.38 12.63 13,726,537 -0.12(-0.94%)
Feb 10, 2009 13.54 13.90 12.72 12.75 24,148,302 -1.15(-8.27%)
Feb 09, 2009 13.59 14.00 13.47 13.90 15,669,424 +0.27(+1.98%)
Feb 06, 2009 13.41 13.84 13.20 13.63 17,594,184 +0.12(+0.89%)
Feb 05, 2009 12.93 13.52 12.85 13.51 17,566,510 +0.51(+3.92%)
Feb 04, 2009 12.67 13.23 12.55 13.00 22,921,244 +0.32(+2.52%)
Feb 03, 2009 12.30 12.71 12.01 12.68 18,669,684 +0.53(+4.36%)
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.