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, 2008 21.08 21.20 20.60 20.66 17,170,792 -0.67(-3.14%)
Jun 27, 2008 21.29 21.46 20.70 21.33 30,068,544 -0.04(-0.19%)
Jun 26, 2008 21.59 21.89 21.28 21.37 23,991,608 -0.64(-2.91%)
Jun 25, 2008 22.00 22.24 21.86 22.01 19,548,578 -0.03(-0.14%)
Jun 24, 2008 21.17 23.71 20.60 22.04 85,200,776 +0.59(+2.75%)
Jun 23, 2008 22.07 22.12 21.30 21.45 29,819,058 -0.54(-2.46%)
Jun 20, 2008 22.49 22.53 21.90 21.99 34,596,308 -0.74(-3.26%)
Jun 19, 2008 22.78 22.87 22.37 22.73 19,002,712 -0.18(-0.79%)
Jun 18, 2008 23.22 23.22 22.63 22.91 14,257,001 -0.34(-1.46%)
Jun 17, 2008 23.58 23.58 22.90 23.25 22,808,800 -0.29(-1.23%)
Jun 16, 2008 22.95 23.58 22.71 23.54 44,701,620 +0.07(+0.30%)
Jun 13, 2008 22.82 23.48 21.75 23.47 118,565,056 -0.05(-0.21%)
Jun 12, 2008 26.33 26.33 22.50 23.52 122,040,072 -2.63(-10.06%)
Jun 11, 2008 26.42 26.46 26.00 26.15 13,318,777 -0.25(-0.95%)
Jun 10, 2008 26.43 26.58 26.25 26.40 11,854,080 -0.18(-0.68%)
Jun 09, 2008 26.50 26.86 26.10 26.58 17,242,760 +0.14(+0.53%)
Jun 06, 2008 26.50 27.08 26.03 26.44 37,751,168 +0.08(+0.30%)
Jun 05, 2008 26.46 26.64 25.97 26.36 30,152,964 -0.49(-1.82%)
Jun 04, 2008 26.25 27.05 26.16 26.85 29,975,664 +0.70(+2.68%)
Jun 03, 2008 26.36 26.60 25.78 26.15 25,586,624 -0.25(-0.95%)
Jun 02, 2008 26.80 26.81 26.03 26.40 26,369,146 -0.36(-1.35%)
May 30, 2008 27.07 27.10 26.63 26.76 17,754,432 -0.31(-1.15%)
May 29, 2008 27.34 27.36 27.00 27.07 17,906,256 -0.09(-0.33%)
May 28, 2008 27.42 27.48 26.95 27.16 21,716,222 +0.16(+0.59%)
May 27, 2008 27.50 27.63 26.98 27.00 20,444,648 -0.72(-2.60%)
May 26, 2008 27.48 27.74 27.26 27.72 24,055,828 +0.00(+0.00%)
May 23, 2008 27.48 27.74 27.26 27.72 24,042,848 +0.19(+0.69%)
May 22, 2008 27.30 27.61 26.95 27.53 24,726,844 +0.20(+0.73%)
May 21, 2008 27.34 27.95 26.80 27.33 38,317,156 -0.15(-0.55%)
May 20, 2008 27.68 28.20 27.32 27.48 29,422,722 -0.20(-0.72%)
May 19, 2008 27.90 28.33 27.42 27.68 57,055,576 +0.02(+0.07%)
May 16, 2008 27.73 27.95 27.41 27.66 53,301,108 -0.09(-0.32%)
May 15, 2008 27.54 27.98 26.85 27.75 79,669,592 +0.61(+2.25%)
May 14, 2008 26.95 27.36 26.20 27.14 64,448,508 +0.58(+2.18%)
May 13, 2008 25.15 26.84 24.39 26.56 81,108,504 +1.30(+5.15%)
May 12, 2008 25.80 25.88 25.02 25.26 41,319,864 -0.67(-2.58%)
May 09, 2008 26.01 26.19 25.75 25.93 30,668,328 -0.29(-1.11%)
May 08, 2008 25.66 26.44 25.51 26.22 61,268,092 +0.58(+2.26%)
May 07, 2008 25.57 25.71 25.03 25.64 84,647,552 -0.08(-0.31%)
May 06, 2008 25.54 26.25 24.20 25.72 179,980,688 +1.35(+5.54%)
May 05, 2008 23.05 24.93 22.97 24.37 279,129,632 -4.30(-15.00%)
May 02, 2008 27.65 29.73 27.21 28.67 79,840,536 +1.86(+6.92%)
May 01, 2008 27.69 28.34 26.50 26.81 51,985,584 -0.60(-2.17%)
Apr 30, 2008 27.17 27.78 26.76 27.41 30,571,808 +0.05(+0.18%)
Apr 29, 2008 26.35 27.48 25.81 27.36 36,679,728 +0.93(+3.52%)
Apr 28, 2008 27.00 27.09 26.25 26.43 20,869,448 -0.37(-1.38%)
Apr 25, 2008 26.85 26.93 26.08 26.80 50,457,852 -0.50(-1.83%)
Apr 24, 2008 28.01 28.08 27.24 27.30 25,983,556 -0.78(-2.78%)
Apr 23, 2008 28.24 28.35 27.71 28.08 31,123,768 -0.46(-1.61%)
Apr 22, 2008 28.73 28.88 28.44 28.54 28,452,976 -0.01(-0.04%)
Apr 21, 2008 28.52 28.68 28.21 28.55 18,342,636 +0.12(+0.42%)
Apr 18, 2008 28.44 28.67 28.17 28.43 25,282,448 +0.40(+1.43%)
Apr 17, 2008 28.40 28.40 27.96 28.03 10,849,706 -0.28(-0.99%)
Apr 16, 2008 28.11 28.40 28.11 28.31 9,206,331 +0.14(+0.50%)
Apr 15, 2008 28.05 28.25 27.77 28.17 12,052,658 +0.37(+1.33%)
Apr 14, 2008 28.18 28.34 27.79 27.80 14,131,315 -0.54(-1.91%)
Apr 11, 2008 28.16 28.61 28.09 28.34 18,423,736 -0.25(-0.87%)
Apr 10, 2008 28.39 28.69 28.28 28.59 32,678,204 +0.82(+2.95%)
Apr 09, 2008 27.80 27.95 27.13 27.77 31,771,596 +0.07(+0.25%)
Apr 08, 2008 27.72 27.82 27.49 27.70 17,935,550 +0.00(+0.00%)
Apr 07, 2008 27.80 28.15 27.57 27.70 29,462,624 -0.66(-2.33%)
Apr 04, 2008 28.00 28.45 27.59 28.36 28,249,240 +0.23(+0.82%)
Apr 03, 2008 27.65 28.22 27.58 28.13 14,535,394 +0.31(+1.11%)
Apr 02, 2008 28.57 28.60 27.49 27.82 30,176,272 -0.68(-2.39%)
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.