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 30, 2015 33.03 33.76 32.85 33.81 17,516,700 +0.87(+2.64%)
Nov 27, 2015 32.79 33.09 32.44 32.94 5,316,055 -0.22(-0.66%)
Nov 25, 2015 32.77 33.16 33.16 33.16 13,257,200 +0.20(+0.61%)
Nov 24, 2015 33.09 33.19 32.61 32.96 13,362,668 -0.40(-1.20%)
Nov 23, 2015 33.00 33.87 32.87 33.36 11,899,686 +0.25(+0.76%)
Nov 20, 2015 32.86 33.30 32.69 33.11 12,498,532 +0.48(+1.49%)
Nov 19, 2015 33.21 33.50 32.58 32.62 14,219,404 -0.35(-1.08%)
Nov 18, 2015 32.89 33.02 32.32 32.98 11,103,141 +0.12(+0.37%)
Nov 17, 2015 33.01 33.12 32.62 32.86 10,269,792 -0.09(-0.26%)
Nov 16, 2015 32.23 32.99 32.12 32.95 11,015,496 +0.76(+2.35%)
Nov 13, 2015 32.78 33.04 32.17 32.19 11,063,301 -1.04(-3.13%)
Nov 12, 2015 33.20 33.84 33.13 33.23 14,273,138 -0.15(-0.45%)
Nov 11, 2015 34.21 34.23 33.02 33.38 11,802,941 -0.61(-1.79%)
Nov 10, 2015 33.45 34.13 33.26 33.99 11,509,883 +0.31(+0.92%)
Nov 09, 2015 34.07 34.08 33.08 33.68 13,633,732 -0.52(-1.52%)
Nov 06, 2015 34.94 35.20 33.46 34.20 16,608,581 -0.92(-2.62%)
Nov 05, 2015 35.02 35.30 34.16 35.12 15,678,554 +0.05(+0.14%)
Nov 04, 2015 34.89 35.24 34.75 35.07 17,500,660 +0.35(+1.01%)
Nov 03, 2015 35.15 35.34 34.65 34.72 12,394,280 -0.55(-1.56%)
Nov 02, 2015 35.46 35.46 35.07 35.27 15,206,293 -0.35(-0.98%)
Oct 30, 2015 35.14 35.70 35.05 35.62 17,418,896 +0.57(+1.63%)
Oct 29, 2015 34.87 35.15 34.70 35.05 10,795,590 -0.14(-0.38%)
Oct 28, 2015 34.30 35.27 34.30 35.19 15,173,773 +0.89(+2.58%)
Oct 27, 2015 34.97 35.47 33.88 34.30 26,380,600 +0.90(+2.69%)
Oct 26, 2015 33.13 33.49 33.00 33.40 15,802,466 +0.23(+0.69%)
Oct 23, 2015 32.65 33.36 32.24 33.17 24,308,632 +1.50(+4.74%)
Oct 22, 2015 31.26 31.90 31.21 31.67 18,495,674 +0.55(+1.77%)
Oct 21, 2015 32.06 32.43 31.01 31.12 30,433,580 -1.71(-5.21%)
Oct 20, 2015 33.49 33.59 32.77 32.83 19,317,092 -0.67(-2.00%)
Oct 19, 2015 33.26 33.63 33.18 33.50 10,855,012 +0.13(+0.39%)
Oct 16, 2015 33.64 33.86 33.16 33.37 12,498,907 -0.11(-0.33%)
Oct 15, 2015 32.42 33.49 32.40 33.48 19,403,600 +1.39(+4.33%)
Oct 14, 2015 32.28 32.49 31.78 32.09 11,280,844 -0.25(-0.77%)
Oct 13, 2015 32.56 32.83 32.32 32.34 15,873,827 -0.52(-1.58%)
Oct 12, 2015 32.71 33.02 32.55 32.86 12,579,798 +0.34(+1.05%)
Oct 09, 2015 32.35 32.69 31.99 32.52 11,830,351 +0.15(+0.46%)
Oct 08, 2015 31.79 32.50 31.73 32.37 14,245,376 +0.50(+1.57%)
Oct 07, 2015 31.31 31.99 31.21 31.87 12,224,692 +0.92(+2.96%)
Oct 06, 2015 30.79 31.18 30.66 30.95 10,963,657 +0.10(+0.34%)
Oct 05, 2015 30.80 31.20 30.35 30.85 12,882,605 +0.14(+0.46%)
Oct 02, 2015 28.62 30.71 28.43 30.71 29,250,544 +1.80(+6.23%)
Oct 01, 2015 28.95 29.00 28.44 28.91 14,466,526 +0.00(+0.00%)
Sep 30, 2015 28.65 29.11 28.49 28.91 18,317,908 +0.65(+2.30%)
Sep 29, 2015 28.58 29.22 27.85 28.26 41,893,184 +0.66(+2.39%)
Sep 28, 2015 29.03 29.22 27.20 27.60 49,531,020 -1.53(-5.25%)
Sep 25, 2015 29.66 29.71 28.91 29.13 12,817,501 -0.21(-0.72%)
Sep 24, 2015 29.47 29.57 28.85 29.34 19,107,370 -0.40(-1.34%)
Sep 23, 2015 30.56 30.57 29.63 29.74 12,754,372 -0.66(-2.17%)
Sep 22, 2015 30.78 30.92 30.17 30.40 15,614,588 -0.77(-2.47%)
Sep 21, 2015 31.20 31.73 30.88 31.17 18,744,852 +0.43(+1.40%)
Sep 18, 2015 30.51 30.80 30.41 30.74 20,538,316 -0.19(-0.61%)
Sep 17, 2015 31.31 31.33 30.81 30.93 17,093,584 -0.47(-1.50%)
Sep 16, 2015 31.14 31.77 30.99 31.40 22,179,724 +0.36(+1.16%)
Sep 15, 2015 29.72 31.23 29.41 31.04 25,659,190 +0.72(+2.37%)
Sep 14, 2015 30.68 30.92 30.00 30.32 22,183,966 -1.11(-3.53%)
Sep 11, 2015 31.09 31.43 30.63 31.43 14,365,370 +0.28(+0.90%)
Sep 10, 2015 31.35 31.59 31.03 31.15 14,329,192 -0.37(-1.17%)
Sep 09, 2015 30.40 31.80 30.35 31.52 47,055,668 +0.62(+2.01%)
Sep 08, 2015 32.20 32.83 30.86 30.90 26,841,112 -0.68(-2.15%)
Sep 04, 2015 32.00 31.58 31.58 31.58 13,854,100 -0.96(-2.95%)
Sep 03, 2015 31.86 32.74 31.80 32.54 13,748,876 +0.77(+2.42%)
Sep 02, 2015 32.01 32.03 31.38 31.77 15,687,980 +0.17(+0.54%)
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.