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, 2009 16.92 16.78 16.78 16.78 9,515,600 -0.20(-1.18%)
Dec 30, 2009 16.83 16.99 16.81 16.98 8,187,904 +0.06(+0.35%)
Dec 29, 2009 16.84 16.97 16.68 16.92 13,450,109 +0.04(+0.24%)
Dec 28, 2009 16.74 16.94 16.68 16.88 11,504,227 +0.16(+0.96%)
Dec 24, 2009 16.69 16.75 16.65 16.72 4,736,535 +0.05(+0.30%)
Dec 23, 2009 16.35 16.70 16.00 16.67 23,584,374 +0.69(+4.32%)
Dec 22, 2009 15.88 16.08 15.82 15.98 10,631,580 +0.10(+0.63%)
Dec 21, 2009 16.11 16.17 15.85 15.88 17,806,024 -0.26(-1.61%)
Dec 18, 2009 15.94 16.14 15.78 16.14 30,021,012 +0.32(+2.02%)
Dec 17, 2009 15.72 15.96 15.64 15.82 26,155,514 +0.03(+0.19%)
Dec 16, 2009 15.57 15.82 15.47 15.79 20,637,472 +0.05(+0.32%)
Dec 15, 2009 15.77 15.88 15.65 15.74 13,272,804 -0.07(-0.44%)
Dec 14, 2009 15.75 15.97 15.64 15.81 18,086,260 +0.07(+0.44%)
Dec 11, 2009 15.85 15.90 15.62 15.74 22,607,416 +0.25(+1.61%)
Dec 10, 2009 15.34 15.57 15.24 15.49 18,742,964 +0.31(+2.04%)
Dec 09, 2009 15.52 15.54 15.12 15.18 25,396,824 -0.27(-1.75%)
Dec 08, 2009 15.45 15.90 15.23 15.45 31,160,552 +0.00(+0.00%)
Dec 07, 2009 15.36 15.65 15.32 15.45 18,035,102 +0.26(+1.71%)
Dec 04, 2009 15.32 15.38 15.00 15.19 17,575,968 +0.08(+0.53%)
Dec 03, 2009 15.33 15.38 15.10 15.11 17,196,152 -0.20(-1.31%)
Dec 02, 2009 15.17 15.50 15.16 15.31 17,805,404 +0.18(+1.19%)
Dec 01, 2009 15.03 15.19 14.85 15.13 17,096,456 +0.16(+1.07%)
Nov 30, 2009 14.90 15.10 14.80 14.97 17,586,924 -0.03(-0.20%)
Nov 27, 2009 15.04 15.09 14.88 15.00 11,452,844 -0.30(-1.96%)
Nov 25, 2009 15.29 15.35 15.17 15.30 21,370,526 +0.06(+0.39%)
Nov 24, 2009 15.38 15.49 15.20 15.24 19,639,448 -0.21(-1.36%)
Nov 23, 2009 15.58 15.65 15.34 15.45 24,501,364 +0.07(+0.46%)
Nov 20, 2009 15.60 15.74 15.36 15.38 16,129,962 -0.23(-1.47%)
Nov 19, 2009 15.83 15.85 15.52 15.61 26,875,104 -0.37(-2.32%)
Nov 18, 2009 16.02 16.13 15.84 15.98 12,775,359 -0.07(-0.44%)
Nov 17, 2009 15.89 16.11 15.73 16.05 22,249,404 -0.02(-0.12%)
Nov 16, 2009 16.08 16.19 15.92 16.07 26,125,136 +0.14(+0.88%)
Nov 13, 2009 15.99 16.10 15.92 15.93 26,453,748 -0.07(-0.44%)
Nov 12, 2009 16.10 16.28 15.97 16.00 10,019,613 -0.09(-0.56%)
Nov 11, 2009 16.00 16.16 15.92 16.09 16,346,078 +0.05(+0.31%)
Nov 10, 2009 16.08 16.36 16.01 16.04 24,097,370 +0.02(+0.12%)
Nov 09, 2009 16.13 16.19 15.97 16.02 14,832,056 +0.08(+0.50%)
Nov 06, 2009 15.89 16.03 15.76 15.94 13,564,585 +0.04(+0.25%)
Nov 05, 2009 15.80 16.00 15.74 15.90 27,732,620 +0.21(+1.34%)
Nov 04, 2009 15.90 15.90 15.66 15.69 18,697,844 -0.01(-0.06%)
Nov 03, 2009 15.71 15.79 15.63 15.70 17,240,014 -0.15(-0.95%)
Nov 02, 2009 15.75 15.90 15.59 15.85 15,258,105 -0.05(-0.31%)
Oct 30, 2009 16.06 16.37 15.80 15.90 22,321,660 -0.23(-1.43%)
Oct 29, 2009 16.19 16.38 15.74 16.13 39,161,956 +0.09(+0.56%)
Oct 28, 2009 16.69 16.77 16.02 16.04 25,045,052 -0.65(-3.89%)
Oct 27, 2009 16.69 16.87 16.35 16.69 19,878,768 -0.18(-1.07%)
Oct 26, 2009 17.05 17.20 16.67 16.87 21,213,092 -0.35(-2.03%)
Oct 23, 2009 17.34 17.75 17.09 17.22 17,760,360 -0.45(-2.55%)
Oct 22, 2009 17.54 17.75 17.30 17.67 15,998,571 +0.01(+0.06%)
Oct 21, 2009 17.98 18.02 17.57 17.66 46,178,568 +0.49(+2.85%)
Oct 20, 2009 16.91 17.41 16.87 17.17 38,061,848 -0.05(-0.29%)
Oct 19, 2009 16.80 17.29 16.70 17.22 17,860,472 +0.41(+2.44%)
Oct 16, 2009 16.61 16.85 16.40 16.81 20,486,260 +0.29(+1.76%)
Oct 15, 2009 16.84 16.89 16.46 16.52 24,337,764 -0.43(-2.54%)
Oct 14, 2009 16.93 17.03 16.82 16.95 17,507,784 +0.07(+0.41%)
Oct 13, 2009 16.95 17.00 16.81 16.88 19,471,290 +0.13(+0.78%)
Oct 12, 2009 17.06 17.11 16.66 16.75 16,904,700 -0.12(-0.71%)
Oct 09, 2009 17.43 17.48 16.84 16.87 29,015,624 -0.71(-4.04%)
Oct 08, 2009 17.63 17.86 17.54 17.58 27,966,014 +0.09(+0.51%)
Oct 07, 2009 17.22 17.49 17.15 17.49 12,456,652 +0.19(+1.10%)
Oct 06, 2009 16.95 17.35 16.95 17.30 21,427,540 +0.50(+2.98%)
Oct 05, 2009 16.85 17.12 16.66 16.80 22,224,888 -0.04(-0.24%)
Oct 02, 2009 17.23 17.35 16.78 16.84 32,685,224 -0.55(-3.16%)
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.