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, 2012 19.43 19.97 19.40 19.88 20,551,816 +0.38(+1.95%)
Dec 28, 2012 19.44 19.57 19.28 19.50 16,671,289 -0.10(-0.51%)
Dec 27, 2012 19.54 19.67 19.44 19.60 13,999,401 +0.03(+0.15%)
Dec 26, 2012 19.70 19.75 19.52 19.57 9,376,143 -0.08(-0.41%)
Dec 24, 2012 19.45 19.66 19.38 19.65 11,433,722 +0.30(+1.55%)
Dec 21, 2012 19.49 19.49 19.23 19.35 32,728,510 -0.34(-1.74%)
Dec 20, 2012 19.58 19.71 19.41 19.69 24,573,732 +0.09(+0.47%)
Dec 19, 2012 19.59 19.69 19.58 19.60 12,351,343 -0.02(-0.10%)
Dec 18, 2012 19.72 19.75 19.58 19.62 17,094,544 -0.07(-0.36%)
Dec 17, 2012 19.72 19.74 19.53 19.69 14,760,269 +0.05(+0.25%)
Dec 14, 2012 19.40 19.72 19.40 19.64 19,580,360 +0.29(+1.50%)
Dec 13, 2012 19.44 19.54 19.26 19.35 20,454,342 -0.03(-0.15%)
Dec 12, 2012 19.56 19.60 19.34 19.38 22,898,136 -0.14(-0.72%)
Dec 11, 2012 19.53 19.63 19.43 19.52 19,049,410 +0.09(+0.46%)
Dec 10, 2012 19.18 19.47 19.15 19.43 24,125,798 +0.23(+1.20%)
Dec 07, 2012 19.16 19.30 19.06 19.20 19,160,066 +0.00(+0.00%)
Dec 06, 2012 18.78 19.28 18.77 19.20 25,312,608 +0.31(+1.64%)
Dec 05, 2012 18.98 19.03 18.77 18.89 24,738,572 -0.04(-0.21%)
Dec 04, 2012 18.64 18.96 18.60 18.93 30,725,372 +0.16(+0.85%)
Nov 30, 2012 18.90 18.95 18.69 18.77 24,075,240 -0.10(-0.53%)
Nov 29, 2012 18.95 19.03 18.85 18.87 27,276,400 -0.04(-0.21%)
Nov 28, 2012 18.78 18.95 18.53 18.91 30,304,120 -0.02(-0.11%)
Nov 27, 2012 18.87 19.16 18.80 18.93 29,315,692 +0.18(+0.93%)
Nov 26, 2012 18.88 19.00 18.70 18.75 34,006,492 +0.18(+1.00%)
Nov 23, 2012 18.50 18.59 18.40 18.57 7,714,732 +0.17(+0.92%)
Nov 21, 2012 18.24 18.50 18.20 18.40 19,586,186 +0.16(+0.88%)
Nov 20, 2012 18.44 18.50 18.19 18.24 26,228,108 -0.12(-0.65%)
Nov 19, 2012 18.02 18.37 17.87 18.36 32,995,304 +0.50(+2.80%)
Nov 16, 2012 17.91 18.02 17.76 17.86 31,017,480 -0.03(-0.17%)
Nov 15, 2012 17.82 18.16 17.74 17.89 35,645,824 +0.07(+0.36%)
Nov 14, 2012 17.90 18.07 17.75 17.82 36,398,080 -0.03(-0.14%)
Nov 13, 2012 17.42 17.85 17.38 17.85 29,016,442 +0.34(+1.94%)
Nov 12, 2012 17.18 17.56 17.17 17.51 22,359,540 +0.25(+1.45%)
Nov 09, 2012 17.22 17.52 17.18 17.26 23,832,308 +0.02(+0.12%)
Nov 08, 2012 17.30 17.50 17.23 17.24 20,322,002 -0.15(-0.86%)
Nov 07, 2012 17.24 17.56 17.18 17.39 24,344,124 -0.07(-0.40%)
Nov 06, 2012 17.41 17.53 17.32 17.46 26,321,152 +0.09(+0.53%)
Nov 05, 2012 17.10 17.43 17.01 17.37 31,853,010 +0.26(+1.51%)
Nov 02, 2012 17.00 17.14 16.95 17.11 27,572,852 +0.16(+0.94%)
Nov 01, 2012 16.90 17.05 16.86 16.95 19,764,816 +0.11(+0.68%)
Oct 31, 2012 16.81 16.89 16.60 16.84 21,058,756 +0.05(+0.27%)
Oct 26, 2012 16.54 16.79 16.79 16.79 23,374,200 +0.18(+1.08%)
Oct 25, 2012 16.72 16.77 16.49 16.61 23,080,716 +0.06(+0.36%)
Oct 24, 2012 16.78 16.80 16.48 16.55 25,108,240 -0.12(-0.72%)
Oct 23, 2012 16.53 16.79 16.26 16.67 71,549,016 +0.83(+5.24%)
Oct 19, 2012 16.00 16.03 15.83 15.84 32,893,704 -0.16(-1.00%)
Oct 18, 2012 16.23 16.24 15.83 16.00 26,358,690 -0.09(-0.56%)
Oct 17, 2012 15.85 16.12 15.83 16.09 19,569,972 +0.17(+1.07%)
Oct 16, 2012 15.82 15.98 15.76 15.92 20,574,090 +0.24(+1.53%)
Oct 15, 2012 15.85 15.87 15.65 15.68 20,775,700 -0.20(-1.26%)
Oct 12, 2012 15.90 16.02 15.86 15.88 12,239,289 -0.04(-0.25%)
Oct 11, 2012 15.94 16.02 15.84 15.92 12,972,955 +0.09(+0.57%)
Oct 10, 2012 15.83 15.99 15.80 15.83 14,546,219 -0.02(-0.13%)
Oct 09, 2012 16.03 16.05 15.81 15.85 14,109,930 -0.18(-1.12%)
Oct 08, 2012 16.02 16.16 16.00 16.03 11,736,684 -0.06(-0.37%)
Oct 05, 2012 16.27 16.38 16.09 16.09 9,240,350 -0.18(-1.11%)
Oct 04, 2012 16.22 16.35 16.15 16.27 17,283,696 +0.06(+0.37%)
Oct 03, 2012 16.00 16.24 15.99 16.21 20,398,328 +0.27(+1.69%)
Oct 02, 2012 16.03 16.04 15.88 15.94 13,616,990 +0.12(+0.73%)
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.