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 30, 2010 17.11 17.13 16.53 16.53 19,688,120 -0.44(-2.59%)
Apr 29, 2010 16.82 17.05 16.78 16.97 16,788,100 +0.22(+1.31%)
Apr 28, 2010 16.98 17.00 16.63 16.75 26,452,476 -0.17(-1.02%)
Apr 27, 2010 17.28 17.36 16.88 16.92 22,850,988 -0.47(-2.69%)
Apr 26, 2010 17.69 17.72 17.34 17.39 17,363,776 -0.25(-1.42%)
Apr 23, 2010 17.71 17.83 17.50 17.64 18,902,572 -0.08(-0.45%)
Apr 22, 2010 17.37 17.78 17.15 17.72 36,232,168 +0.27(+1.55%)
Apr 21, 2010 17.58 17.78 17.30 17.45 71,672,584 -0.93(-5.06%)
Apr 20, 2010 18.50 18.52 18.23 18.38 39,043,128 -0.01(-0.05%)
Apr 19, 2010 18.01 18.40 17.99 18.39 26,971,770 +0.22(+1.21%)
Apr 16, 2010 18.67 18.68 17.96 18.17 51,429,556 -0.80(-4.22%)
Apr 15, 2010 18.30 19.12 18.13 18.97 60,009,940 +0.59(+3.24%)
Apr 14, 2010 18.15 18.47 18.06 18.38 41,025,424 +0.20(+1.07%)
Apr 13, 2010 17.51 18.30 17.40 18.18 47,514,468 +0.54(+3.06%)
Apr 12, 2010 17.52 17.88 17.41 17.64 22,828,882 +0.12(+0.68%)
Apr 09, 2010 17.42 18.07 17.25 17.52 47,733,000 +0.17(+0.98%)
Apr 08, 2010 16.91 17.41 16.90 17.35 45,299,244 +0.48(+2.85%)
Apr 07, 2010 16.78 16.92 16.76 16.87 19,920,964 -0.05(-0.30%)
Apr 06, 2010 16.55 16.98 16.42 16.92 25,696,676 +0.41(+2.48%)
Apr 05, 2010 16.39 16.56 16.30 16.51 9,220,194 +0.22(+1.35%)
Apr 01, 2010 16.58 16.29 16.29 16.29 20,103,800 -0.24(-1.45%)
Mar 31, 2010 16.45 16.58 16.42 16.53 11,996,842 -0.08(-0.48%)
Mar 30, 2010 16.55 16.69 16.39 16.61 16,204,015 +0.05(+0.30%)
Mar 29, 2010 16.48 16.68 16.47 16.56 14,854,374 +0.02(+0.12%)
Mar 26, 2010 16.34 16.57 16.31 16.54 23,224,832 +0.22(+1.35%)
Mar 25, 2010 16.17 16.59 16.14 16.32 27,487,352 +0.23(+1.43%)
Mar 24, 2010 16.10 16.20 15.92 16.09 32,719,672 +0.06(+0.37%)
Mar 23, 2010 16.34 16.34 15.97 16.03 31,875,694 -0.31(-1.90%)
Mar 22, 2010 16.37 16.54 16.32 16.34 18,743,424 -0.10(-0.61%)
Mar 19, 2010 16.62 16.81 16.34 16.44 17,870,954 -0.12(-0.72%)
Mar 18, 2010 16.46 16.57 16.32 16.56 12,626,168 +0.06(+0.36%)
Mar 17, 2010 16.28 16.63 16.28 16.50 13,754,520 +0.14(+0.86%)
Mar 16, 2010 16.47 16.59 16.23 16.36 18,312,352 -0.10(-0.61%)
Mar 15, 2010 16.35 16.64 16.28 16.46 18,967,604 +0.14(+0.86%)
Mar 12, 2010 16.51 16.59 16.26 16.32 23,107,144 -0.21(-1.27%)
Mar 11, 2010 16.57 16.65 16.10 16.53 21,732,896 -0.26(-1.55%)
Mar 10, 2010 16.51 16.94 16.51 16.79 33,088,552 +0.26(+1.57%)
Mar 09, 2010 16.41 16.72 16.40 16.53 20,755,118 +0.01(+0.06%)
Mar 08, 2010 16.32 16.61 16.30 16.52 30,556,710 +0.46(+2.86%)
Mar 05, 2010 15.89 16.38 15.89 16.06 21,423,372 +0.25(+1.58%)
Mar 04, 2010 15.55 15.85 15.52 15.81 22,905,938 +0.24(+1.54%)
Mar 03, 2010 15.85 15.85 15.55 15.57 20,613,800 -0.16(-1.02%)
Mar 02, 2010 15.87 15.96 15.67 15.73 20,101,748 -0.06(-0.38%)
Mar 01, 2010 15.43 15.83 15.40 15.79 17,237,952 +0.48(+3.14%)
Feb 26, 2010 15.27 15.41 15.16 15.31 14,975,622 +0.07(+0.46%)
Feb 25, 2010 15.32 15.35 15.13 15.24 20,126,844 -0.35(-2.25%)
Feb 24, 2010 15.48 15.71 15.33 15.59 19,284,254 +0.21(+1.37%)
Feb 23, 2010 15.45 15.51 15.14 15.38 18,346,650 -0.11(-0.71%)
Feb 22, 2010 15.61 15.68 15.44 15.49 10,463,498 -0.09(-0.58%)
Feb 19, 2010 15.49 15.71 15.32 15.58 15,409,017 +0.04(+0.26%)
Feb 18, 2010 15.40 15.60 15.32 15.54 13,700,030 +0.10(+0.65%)
Feb 17, 2010 15.50 15.52 15.32 15.44 12,731,860 +0.03(+0.19%)
Feb 16, 2010 15.23 15.48 15.18 15.41 21,447,148 +0.24(+1.58%)
Feb 12, 2010 15.07 15.17 15.17 15.17 18,926,400 -0.05(-0.33%)
Feb 11, 2010 14.87 15.25 14.77 15.22 24,509,476 +0.42(+2.84%)
Feb 10, 2010 15.02 15.02 14.48 14.80 36,437,008 -0.27(-1.79%)
Feb 09, 2010 15.20 15.24 14.94 15.07 16,714,885 +0.08(+0.53%)
Feb 08, 2010 15.18 15.47 14.95 14.99 19,856,360 -0.20(-1.32%)
Feb 05, 2010 15.01 15.25 14.92 15.19 20,713,744 +0.18(+1.20%)
Feb 04, 2010 15.34 15.52 14.99 15.01 27,483,096 -0.45(-2.91%)
Feb 03, 2010 15.12 15.60 15.12 15.46 24,496,598 +0.29(+1.91%)
Feb 02, 2010 15.10 15.32 15.03 15.17 27,555,124 +0.12(+0.80%)
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.