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 29, 2013 36.91 37.35 36.90 36.98 0 +0.02(+0.05%)
Nov 27, 2013 36.70 37.12 36.51 36.96 0 +0.32(+0.87%)
Nov 26, 2013 36.32 36.75 36.11 36.64 10,436,858 +0.35(+0.96%)
Nov 25, 2013 36.78 36.85 35.96 36.29 15,147,807 -0.20(-0.55%)
Nov 22, 2013 36.19 36.63 35.95 36.49 0 +0.19(+0.52%)
Nov 21, 2013 36.23 36.66 36.22 36.30 26,287,004 +0.68(+1.91%)
Nov 20, 2013 35.43 36.22 35.22 35.62 32,397,364 +0.99(+2.86%)
Nov 19, 2013 35.03 35.16 34.51 34.63 14,501,611 -0.34(-0.99%)
Nov 18, 2013 35.65 36.19 34.51 34.98 19,038,824 -0.49(-1.40%)
Nov 15, 2013 35.80 35.94 35.30 35.47 0 -0.22(-0.62%)
Nov 14, 2013 35.07 35.89 34.76 35.69 21,349,776 +0.59(+1.67%)
Nov 13, 2013 33.82 35.12 33.63 35.10 21,299,642 +1.03(+3.04%)
Nov 12, 2013 34.00 34.52 33.88 34.07 18,200,380 +0.26(+0.75%)
Nov 11, 2013 33.57 33.99 33.25 33.81 15,815,562 +0.70(+2.10%)
Nov 08, 2013 32.23 33.12 32.20 33.12 0 +1.01(+3.15%)
Nov 07, 2013 32.99 33.05 32.06 32.11 16,845,916 -0.77(-2.34%)
Nov 06, 2013 33.07 33.30 32.71 32.88 10,829,491 -0.09(-0.27%)
Nov 05, 2013 33.03 33.08 32.55 32.97 13,460,953 -0.22(-0.66%)
Nov 04, 2013 33.20 33.66 33.01 33.19 15,775,054 +0.01(+0.03%)
Nov 01, 2013 33.15 33.34 33.00 33.18 0 +0.24(+0.73%)
Oct 31, 2013 32.43 33.12 32.28 32.94 15,260,117 +0.37(+1.14%)
Oct 30, 2013 33.33 33.48 32.38 32.57 14,257,382 -0.60(-1.81%)
Oct 29, 2013 33.07 34.00 32.82 33.17 29,316,456 +0.82(+2.53%)
Oct 28, 2013 32.09 32.70 31.70 32.35 18,268,118 +0.10(+0.31%)
Oct 25, 2013 32.31 32.95 32.00 32.25 0 -0.83(-2.51%)
Oct 24, 2013 33.16 33.31 32.81 33.08 15,025,480 -0.02(-0.06%)
Oct 23, 2013 33.76 33.84 33.02 33.10 15,910,284 -0.84(-2.47%)
Oct 22, 2013 34.24 34.60 33.58 33.94 17,540,204 -0.12(-0.35%)
Oct 21, 2013 33.65 34.35 33.65 34.06 17,735,328 +0.63(+1.88%)
Oct 18, 2013 33.17 33.75 33.11 33.43 24,631,232 +0.69(+2.09%)
Oct 17, 2013 32.88 33.01 32.31 32.74 25,152,380 -0.34(-1.04%)
Oct 16, 2013 33.90 34.11 32.83 33.09 44,733,512 -0.29(-0.87%)
Oct 15, 2013 34.20 34.32 33.06 33.38 40,358,780 -0.62(-1.82%)
Oct 14, 2013 33.80 34.10 33.68 34.00 17,589,336 -0.15(-0.44%)
Oct 11, 2013 33.67 34.33 33.61 34.15 0 +0.28(+0.83%)
Oct 10, 2013 33.49 33.91 33.33 33.87 23,346,400 +0.86(+2.61%)
Oct 09, 2013 33.07 33.33 31.79 33.01 33,471,668 +0.08(+0.24%)
Oct 08, 2013 34.46 34.50 32.10 32.93 42,813,760 -1.21(-3.54%)
Oct 07, 2013 34.46 34.69 34.08 34.14 15,414,636 -0.75(-2.15%)
Oct 04, 2013 33.96 35.06 33.96 34.89 23,950,214 +1.02(+3.00%)
Oct 03, 2013 34.32 34.36 33.20 33.88 23,243,324 -0.27(-0.78%)
Oct 02, 2013 34.15 34.70 33.90 34.14 21,549,474 -0.17(-0.50%)
Oct 01, 2013 33.36 34.44 33.30 34.31 28,135,036 +1.14(+3.44%)
Sep 30, 2013 33.04 33.75 32.68 33.17 28,833,552 -0.38(-1.13%)
Sep 27, 2013 33.33 33.85 32.76 33.55 0 +0.80(+2.44%)
Sep 26, 2013 31.65 33.00 31.58 32.75 39,185,328 +1.41(+4.50%)
Sep 25, 2013 31.40 32.03 31.12 31.34 19,124,424 +0.07(+0.22%)
Sep 24, 2013 30.55 31.66 30.54 31.27 27,732,904 +1.01(+3.34%)
Sep 23, 2013 31.03 31.03 30.02 30.26 15,663,470 -0.66(-2.15%)
Sep 20, 2013 31.05 31.10 30.76 30.93 0 -0.11(-0.34%)
Sep 19, 2013 30.53 31.05 30.34 31.03 12,436,511 +0.60(+1.95%)
Sep 18, 2013 30.01 30.46 29.85 30.43 15,502,669 +0.43(+1.45%)
Sep 17, 2013 29.64 30.00 29.31 30.00 10,436,374 +0.38(+1.28%)
Sep 16, 2013 29.70 29.94 29.51 29.62 15,813,858 +0.36(+1.23%)
Sep 13, 2013 29.47 29.47 28.80 29.26 0 -0.39(-1.32%)
Sep 12, 2013 29.72 30.27 29.50 29.65 22,002,960 +0.46(+1.58%)
Sep 11, 2013 29.38 29.41 28.97 29.19 10,285,359 -0.29(-0.98%)
Sep 10, 2013 29.43 29.63 29.08 29.48 12,952,355 +0.24(+0.82%)
Sep 09, 2013 28.32 29.32 28.32 29.24 21,077,104 +1.07(+3.80%)
Sep 06, 2013 28.35 28.50 27.82 28.17 0 -0.06(-0.21%)
Sep 05, 2013 28.10 28.35 27.91 28.23 8,986,562 +0.16(+0.57%)
Sep 04, 2013 27.70 28.12 27.60 28.07 8,832,857 +0.29(+1.04%)
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.