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 (%)
Oct 31, 2016 42.03 42.16 41.55 41.55 3,749,658 -0.23(-0.55%)
Oct 28, 2016 42.03 42.22 41.71 41.78 6,197,469 -0.09(-0.21%)
Oct 27, 2016 42.31 42.49 41.81 41.87 7,240,848 -0.21(-0.50%)
Oct 26, 2016 42.26 42.44 41.95 42.08 6,123,006 -0.47(-1.10%)
Oct 25, 2016 42.72 42.75 42.43 42.55 5,338,875 -0.04(-0.09%)
Oct 24, 2016 42.50 42.68 42.38 42.59 4,346,851 +0.42(+1.00%)
Oct 21, 2016 42.10 42.20 41.73 42.17 7,194,168 -0.21(-0.50%)
Oct 20, 2016 42.69 42.69 42.07 42.38 11,671,022 -0.35(-0.82%)
Oct 19, 2016 42.30 42.94 42.26 42.73 14,532,119 +1.05(+2.52%)
Oct 18, 2016 42.04 42.60 41.63 41.68 19,355,922 -0.11(-0.26%)
Oct 17, 2016 41.35 41.94 41.24 41.79 8,620,269 +0.35(+0.84%)
Oct 14, 2016 42.04 42.25 41.41 41.44 7,781,258 -0.18(-0.43%)
Oct 13, 2016 42.00 42.08 41.17 41.62 15,689,711 -0.74(-1.75%)
Oct 12, 2016 42.60 42.78 42.05 42.36 7,290,843 -0.32(-0.75%)
Oct 11, 2016 43.87 44.08 42.49 42.68 9,513,063 -1.24(-2.82%)
Oct 10, 2016 43.36 44.07 43.25 43.92 6,573,231 +0.70(+1.62%)
Oct 07, 2016 43.26 43.68 43.12 43.22 8,502,112 -0.46(-1.05%)
Oct 06, 2016 43.64 43.82 43.37 43.68 6,286,843 -0.03(-0.07%)
Oct 05, 2016 43.23 43.87 43.22 43.71 6,118,387 +0.53(+1.23%)
Oct 04, 2016 43.20 43.50 42.96 43.18 8,995,934 +0.05(+0.12%)
Oct 03, 2016 42.95 43.18 42.82 43.13 7,965,746 +0.03(+0.07%)
Sep 30, 2016 42.74 43.25 42.72 43.10 10,367,205 +0.53(+1.25%)
Sep 29, 2016 43.17 43.30 42.43 42.57 13,533,440 -1.12(-2.56%)
Sep 28, 2016 43.40 43.72 43.25 43.69 7,409,129 +0.32(+0.74%)
Sep 27, 2016 42.43 43.41 42.32 43.37 8,764,985 +1.08(+2.55%)
Sep 26, 2016 42.38 42.73 41.85 42.29 12,743,719 -0.51(-1.19%)
Sep 23, 2016 43.50 43.76 42.54 42.80 31,888,520 -1.35(-3.06%)
Sep 22, 2016 43.94 44.87 43.74 44.15 33,325,416 +0.01(+0.02%)
Sep 21, 2016 42.89 44.22 42.89 44.14 12,313,580 +1.35(+3.15%)
Sep 20, 2016 43.24 43.38 42.66 42.79 9,788,923 -0.40(-0.93%)
Sep 19, 2016 43.92 43.92 43.01 43.19 7,886,575 -0.48(-1.10%)
Sep 16, 2016 43.94 44.02 43.47 43.67 19,093,930 -0.32(-0.73%)
Sep 15, 2016 43.41 44.05 43.22 43.99 12,535,634 +0.53(+1.22%)
Sep 14, 2016 42.91 43.62 42.86 43.46 11,624,988 +0.42(+0.98%)
Sep 13, 2016 43.19 43.52 42.69 43.04 10,131,946 -0.42(-0.97%)
Sep 12, 2016 42.28 43.65 42.18 43.46 10,808,806 +0.54(+1.26%)
Sep 09, 2016 43.92 44.15 42.82 42.92 12,060,737 -1.44(-3.25%)
Sep 08, 2016 44.07 44.72 44.03 44.36 7,882,609 +0.01(+0.02%)
Sep 07, 2016 44.55 44.92 44.19 44.35 9,109,446 -0.36(-0.81%)
Sep 06, 2016 43.50 44.85 43.50 44.71 18,125,476 +1.43(+3.30%)
Sep 02, 2016 43.27 43.28 43.28 43.28 7,334,900 +0.35(+0.82%)
Sep 01, 2016 42.78 43.09 42.72 42.93 5,575,305 +0.18(+0.42%)
Aug 31, 2016 42.46 42.80 42.46 42.75 7,715,941 +0.17(+0.40%)
Aug 30, 2016 42.28 42.74 42.28 42.58 5,802,990 +0.32(+0.76%)
Aug 29, 2016 42.20 42.46 42.08 42.26 4,554,700 -0.01(-0.02%)
Aug 26, 2016 42.15 42.61 41.94 42.27 6,327,991 +0.24(+0.57%)
Aug 25, 2016 41.83 42.23 41.73 42.03 5,360,912 +0.12(+0.29%)
Aug 24, 2016 42.50 42.77 41.80 41.91 6,930,295 -0.69(-1.62%)
Aug 23, 2016 42.61 42.91 42.45 42.60 8,962,026 +0.08(+0.19%)
Aug 22, 2016 42.84 42.87 42.33 42.52 6,229,402 -0.50(-1.16%)
Aug 19, 2016 42.80 43.12 42.65 43.02 9,460,753 +0.12(+0.28%)
Aug 18, 2016 42.69 42.97 42.59 42.90 11,294,419 +0.20(+0.47%)
Aug 17, 2016 42.39 42.75 42.39 42.70 8,571,927 +0.21(+0.49%)
Aug 16, 2016 42.30 42.79 41.95 42.49 13,793,594 -0.18(-0.42%)
Aug 15, 2016 43.18 43.29 42.43 42.67 14,440,552 -0.27(-0.63%)
Aug 12, 2016 41.28 42.98 41.28 42.94 25,182,852 +1.67(+4.05%)
Aug 11, 2016 41.12 41.73 40.93 41.27 23,937,964 +1.34(+3.36%)
Aug 10, 2016 39.34 39.98 39.30 39.93 12,970,306 +0.69(+1.76%)
Aug 09, 2016 39.24 39.31 39.10 39.24 5,971,530 +0.00(+0.00%)
Aug 08, 2016 39.00 39.27 38.86 39.24 10,130,979 +0.25(+0.64%)
Aug 05, 2016 39.00 39.15 38.90 38.99 9,127,094 +0.07(+0.18%)
Aug 04, 2016 38.47 39.03 38.43 38.92 11,000,754 +0.53(+1.38%)
Aug 03, 2016 38.43 38.55 38.28 38.39 5,889,951 -0.18(-0.47%)
Aug 02, 2016 38.60 38.67 38.26 38.57 7,504,721 -0.23(-0.59%)
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.