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 (%)
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%)
Oct 01, 2003 18.05 18.36 17.50 18.20 17,602,478 +0.50(+2.85%)
Sep 30, 2003 18.02 18.12 17.66 17.70 10,578,574 -0.40(-2.21%)
Sep 29, 2003 17.71 18.12 17.48 18.09 11,659,814 +0.55(+3.16%)
Sep 26, 2003 18.29 18.42 17.45 17.54 12,251,685 -0.73(-3.97%)
Sep 25, 2003 18.06 18.73 17.86 18.27 13,707,052 -0.04(-0.25%)
Sep 24, 2003 18.91 19.12 18.32 18.31 15,730,780 -0.60(-3.17%)
Sep 23, 2003 18.35 19.03 18.32 18.91 15,839,277 +0.62(+3.39%)
Sep 22, 2003 18.34 18.45 18.01 18.29 11,549,517 -0.33(-1.77%)
Sep 19, 2003 18.57 18.90 18.40 18.62 11,654,782 -0.17(-0.90%)
Sep 18, 2003 17.90 18.91 17.86 18.79 17,775,578 +0.79(+4.39%)
Sep 17, 2003 17.86 18.24 17.68 18.00 12,629,691 +0.09(+0.50%)
Sep 16, 2003 17.38 17.93 17.35 17.91 12,270,517 +0.59(+3.44%)
Sep 15, 2003 17.45 17.54 17.29 17.32 6,495,900 -0.09(-0.55%)
Sep 12, 2003 17.20 17.62 16.95 17.41 11,463,400 +0.11(+0.66%)
Sep 11, 2003 17.38 17.48 17.03 17.30 13,077,500 +0.08(+0.46%)
Sep 10, 2003 17.25 17.60 17.07 17.21 14,199,900 -0.28(-1.60%)
Sep 09, 2003 17.63 18.40 17.39 17.50 23,548,500 -0.27(-1.55%)
Sep 08, 2003 17.32 17.84 17.29 17.77 11,053,800 +0.32(+1.86%)
Sep 05, 2003 17.18 17.98 17.16 17.45 16,892,800 +0.03(+0.17%)
Sep 04, 2003 16.80 17.61 16.77 17.41 15,431,100 +0.63(+3.75%)
Sep 03, 2003 17.00 17.20 16.71 16.79 11,219,500 -0.31(-1.81%)
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.