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 (%)
Apr 29, 2005 34.60 34.75 33.92 34.50 15,762,667 +0.17(+0.50%)
Apr 28, 2005 34.70 34.93 34.02 34.33 16,163,672 -0.62(-1.77%)
Apr 27, 2005 34.70 35.14 34.59 34.95 14,963,935 -0.05(-0.14%)
Apr 26, 2005 35.12 35.42 34.80 35.00 18,025,496 -0.49(-1.38%)
Apr 25, 2005 34.58 35.59 34.58 35.49 23,886,772 +0.62(+1.78%)
Apr 22, 2005 35.21 35.88 34.50 34.87 31,876,514 -1.00(-2.79%)
Apr 21, 2005 35.12 35.91 34.71 35.87 27,973,376 +1.22(+3.52%)
Apr 20, 2005 34.96 35.25 34.36 34.65 50,172,668 +1.43(+4.31%)
Apr 19, 2005 32.96 33.33 32.42 33.22 34,528,924 +0.67(+2.06%)
Apr 18, 2005 32.43 33.09 32.40 32.55 19,202,800 +0.09(+0.28%)
Apr 15, 2005 32.96 33.41 32.29 32.46 27,053,032 -1.00(-2.99%)
Apr 14, 2005 33.63 34.20 33.40 33.46 19,910,552 -0.14(-0.42%)
Apr 13, 2005 34.16 34.46 33.40 33.60 16,890,230 -0.68(-1.98%)
Apr 12, 2005 34.35 34.50 33.74 34.28 22,732,952 -0.32(-0.92%)
Apr 11, 2005 34.97 35.09 34.54 34.60 11,763,732 -0.16(-0.46%)
Apr 08, 2005 35.04 35.14 34.65 34.76 11,106,435 -0.31(-0.88%)
Apr 07, 2005 34.45 35.25 34.45 35.07 20,602,518 +0.58(+1.68%)
Apr 06, 2005 35.14 35.42 34.12 34.49 23,596,720 -0.66(-1.88%)
Apr 05, 2005 35.15 35.40 34.84 35.15 20,330,220 +0.08(+0.23%)
Apr 04, 2005 34.34 35.27 33.75 35.07 27,877,992 +0.79(+2.30%)
Apr 01, 2005 34.18 34.77 34.15 34.28 28,063,512 +0.38(+1.12%)
Mar 31, 2005 33.55 34.20 33.20 33.90 25,477,290 +0.42(+1.25%)
Mar 30, 2005 32.31 33.60 32.27 33.48 28,387,788 +1.32(+4.10%)
Mar 29, 2005 32.18 32.84 31.79 32.16 23,555,784 -0.09(-0.28%)
Mar 28, 2005 32.21 32.50 32.10 32.25 20,682,810 +0.84(+2.67%)
Mar 24, 2005 31.94 32.09 31.41 31.41 23,224,772 +0.54(+1.75%)
Mar 23, 2005 30.91 31.33 30.85 30.87 13,943,925 -0.12(-0.39%)
Mar 22, 2005 31.70 31.98 30.86 30.99 19,637,494 -0.63(-1.99%)
Mar 21, 2005 31.29 31.77 30.98 31.62 18,471,786 +0.51(+1.64%)
Mar 18, 2005 31.53 31.73 30.91 31.11 21,699,512 -0.50(-1.58%)
Mar 17, 2005 31.80 31.98 31.54 31.61 13,762,346 +0.03(+0.09%)
Mar 16, 2005 31.87 32.35 31.40 31.58 18,130,060 -0.36(-1.13%)
Mar 15, 2005 31.61 32.28 31.53 31.94 21,028,526 +0.62(+1.98%)
Mar 14, 2005 31.74 31.83 30.65 31.32 19,737,964 -0.33(-1.04%)
Mar 11, 2005 31.86 32.21 31.65 31.65 13,380,612 -0.26(-0.81%)
Mar 10, 2005 32.43 32.56 31.60 31.91 19,386,856 -0.41(-1.27%)
Mar 09, 2005 33.01 33.15 32.01 32.32 21,824,378 -0.84(-2.53%)
Mar 08, 2005 33.55 33.73 33.14 33.16 17,841,040 +0.07(+0.21%)
Mar 07, 2005 32.40 33.31 32.36 33.09 18,012,988 +0.73(+2.26%)
Mar 04, 2005 32.36 32.57 31.76 32.36 17,499,732 +0.05(+0.15%)
Mar 03, 2005 32.25 32.48 31.80 32.31 17,995,040 +0.08(+0.25%)
Mar 02, 2005 32.07 32.60 31.75 32.23 15,365,236 -0.07(-0.22%)
Mar 01, 2005 32.37 32.67 32.05 32.30 20,267,770 +0.03(+0.09%)
Feb 28, 2005 31.74 33.77 31.62 32.27 25,319,890 +0.54(+1.70%)
Feb 25, 2005 31.53 31.96 31.43 31.73 20,122,082 +0.25(+0.79%)
Feb 24, 2005 30.43 31.49 30.30 31.48 55,572,544 -0.64(-1.99%)
Feb 23, 2005 32.82 32.92 31.40 32.12 34,835,644 -0.67(-2.04%)
Feb 22, 2005 33.25 33.82 32.66 32.79 18,279,556 -0.81(-2.41%)
Feb 18, 2005 33.84 33.98 33.38 33.60 12,517,492 -0.22(-0.65%)
Feb 17, 2005 34.42 34.79 33.76 33.82 16,297,756 -0.60(-1.74%)
Feb 16, 2005 33.81 34.82 33.75 34.42 22,689,508 +0.44(+1.29%)
Feb 15, 2005 34.34 34.92 33.81 33.98 20,730,868 -0.35(-1.02%)
Feb 14, 2005 34.01 34.41 33.78 34.33 20,199,756 +0.18(+0.53%)
Feb 11, 2005 33.45 34.70 33.31 34.15 20,392,640 +0.71(+2.12%)
Feb 10, 2005 33.72 33.72 32.47 33.44 32,645,980 -0.15(-0.45%)
Feb 09, 2005 34.60 34.66 33.45 33.59 18,380,764 -0.77(-2.24%)
Feb 08, 2005 34.64 34.91 34.32 34.36 17,448,564 -0.11(-0.32%)
Feb 07, 2005 35.07 35.19 34.36 34.47 14,993,435 -0.55(-1.57%)
Feb 04, 2005 34.71 35.30 34.71 35.02 16,868,784 -0.16(-0.45%)
Feb 03, 2005 35.27 35.67 35.00 35.18 16,781,286 -0.36(-1.01%)
Feb 02, 2005 36.02 36.34 35.29 35.54 33,533,572 +0.79(+2.27%)
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.