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, 2003 22.52 22.74 22.31 22.52 9,440,500 +0.05(+0.22%)
Dec 30, 2003 22.46 22.58 22.25 22.46 5,490,135 -0.02(-0.09%)
Dec 29, 2003 22.23 22.55 21.91 22.48 6,889,124 +0.34(+1.54%)
Dec 26, 2003 22.40 22.62 22.12 22.14 4,246,871 -0.24(-1.07%)
Dec 24, 2003 21.73 22.67 21.72 22.39 9,083,197 +0.55(+2.50%)
Dec 23, 2003 21.18 21.87 21.12 21.84 8,366,396 +0.54(+2.54%)
Dec 22, 2003 20.91 21.30 20.89 21.30 7,489,029 +0.25(+1.16%)
Dec 19, 2003 20.96 21.15 20.57 21.05 9,701,084 +0.11(+0.53%)
Dec 18, 2003 20.53 21.02 20.38 20.95 8,122,519 +0.58(+2.85%)
Dec 17, 2003 20.29 20.41 19.98 20.36 10,766,084 +0.01(+0.07%)
Dec 16, 2003 20.97 21.09 20.11 20.35 14,790,669 -0.77(-3.67%)
Dec 15, 2003 21.92 22.00 21.05 21.12 9,774,147 -0.36(-1.70%)
Dec 12, 2003 21.50 21.50 21.00 21.49 7,831,590 +0.10(+0.47%)
Dec 11, 2003 20.54 21.52 20.54 21.39 9,101,500 +0.81(+3.94%)
Dec 10, 2003 20.78 21.05 20.27 20.58 10,284,430 -0.21(-0.99%)
Dec 09, 2003 21.52 21.55 20.71 20.79 8,641,014 -0.61(-2.83%)
Dec 08, 2003 21.39 21.54 20.80 21.39 9,663,517 -0.04(-0.16%)
Dec 05, 2003 21.57 21.84 21.32 21.43 7,163,769 -0.14(-0.65%)
Dec 04, 2003 21.48 21.80 21.05 21.57 10,409,739 +0.32(+1.48%)
Dec 03, 2003 21.84 21.99 21.18 21.25 9,408,345 -0.50(-2.32%)
Dec 02, 2003 21.93 22.09 21.73 21.75 8,612,621 -0.35(-1.58%)
Dec 01, 2003 21.71 22.14 21.66 22.11 10,420,013 +0.61(+2.84%)
Nov 28, 2003 21.43 21.62 21.34 21.50 3,236,980 -0.04(-0.21%)
Nov 26, 2003 21.39 21.73 20.97 21.54 12,681,187 +0.52(+2.45%)
Nov 25, 2003 20.93 21.35 20.89 21.02 11,431,804 +0.13(+0.65%)
Nov 24, 2003 20.10 20.93 20.10 20.89 12,305,166 +1.15(+5.83%)
Nov 21, 2003 19.34 19.82 19.35 19.74 9,896,690 +0.39(+2.04%)
Nov 20, 2003 19.45 19.98 19.32 19.34 10,877,240 -0.29(-1.48%)
Nov 19, 2003 19.24 19.80 19.10 19.64 18,948,796 +0.63(+3.31%)
Nov 18, 2003 20.38 20.50 18.98 19.00 17,612,040 -1.18(-5.82%)
Nov 17, 2003 20.46 20.54 19.34 20.18 21,071,092 -0.64(-3.05%)
Nov 14, 2003 21.44 21.68 20.76 20.82 9,364,313 -0.83(-3.86%)
Nov 13, 2003 21.18 21.80 21.03 21.65 9,647,532 +0.38(+1.81%)
Nov 12, 2003 20.29 21.29 20.27 21.27 10,971,878 +0.96(+4.70%)
Nov 11, 2003 20.62 20.82 20.11 20.31 9,847,926 -0.31(-1.50%)
Nov 10, 2003 21.15 21.25 20.60 20.62 8,521,494 -0.55(-2.62%)
Nov 07, 2003 21.59 21.68 21.11 21.18 9,095,045 -0.31(-1.44%)
Nov 06, 2003 21.50 21.86 21.28 21.48 11,622,126 -0.54(-2.43%)
Nov 05, 2003 21.50 22.13 21.45 22.02 7,521,541 +0.30(+1.40%)
Nov 04, 2003 21.95 22.02 21.65 21.71 8,530,478 -0.34(-1.54%)
Nov 03, 2003 21.87 22.39 21.80 22.05 9,497,054 +0.20(+0.92%)
Oct 31, 2003 21.73 22.00 21.59 21.86 9,687,378 -0.06(-0.27%)
Oct 30, 2003 21.54 22.28 21.63 21.91 15,849,953 +0.38(+1.74%)
Oct 29, 2003 21.47 21.99 21.36 21.54 13,875,083 +0.03(+0.14%)
Oct 28, 2003 20.75 21.54 20.70 21.51 12,928,745 +0.93(+4.49%)
Oct 27, 2003 20.40 20.73 20.30 20.59 8,746,600 +0.32(+1.58%)
Oct 24, 2003 19.98 20.39 19.68 20.26 14,396,300 +0.06(+0.32%)
Oct 23, 2003 20.50 20.62 19.93 20.20 17,488,200 -0.69(-3.28%)
Oct 22, 2003 21.07 21.30 20.78 20.89 12,024,900 -0.52(-2.45%)
Oct 21, 2003 21.05 21.64 21.00 21.41 11,223,652 +0.23(+1.06%)
Oct 20, 2003 21.25 21.37 20.91 21.18 8,537,179 +0.06(+0.31%)
Oct 17, 2003 21.27 21.45 20.80 21.12 13,156,715 +0.00(+0.00%)
Oct 16, 2003 20.71 21.11 20.77 21.12 8,530,039 +0.41(+1.96%)
Oct 15, 2003 21.41 21.41 20.66 20.71 13,353,587 -0.43(-2.06%)
Oct 14, 2003 21.15 21.43 21.12 21.15 10,710,498 -0.30(-1.40%)
Oct 13, 2003 21.45 21.50 21.05 21.45 12,588,145 -0.13(-0.60%)
Oct 10, 2003 21.30 21.66 21.14 21.58 18,031,384 +0.20(+0.96%)
Oct 09, 2003 20.70 21.86 20.60 21.38 55,306,836 +1.98(+10.21%)
Oct 08, 2003 19.53 19.72 19.20 19.39 22,863,828 -0.07(-0.36%)
Oct 07, 2003 19.69 19.95 19.19 19.46 21,985,280 -0.43(-2.14%)
Oct 06, 2003 19.68 19.94 19.45 19.89 10,056,896 +0.27(+1.38%)
Oct 03, 2003 19.48 19.77 19.25 19.62 16,902,506 +0.67(+3.51%)
Oct 02, 2003 18.25 19.00 18.16 18.95 15,009,057 +0.75(+4.15%)
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.