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 (%)
Jun 30, 2009 15.85 15.90 15.35 15.66 16,033,852 -0.24(-1.51%)
Jun 29, 2009 15.86 16.01 15.60 15.90 12,312,034 +0.16(+1.02%)
Jun 26, 2009 15.60 15.80 15.48 15.74 26,456,760 +0.21(+1.35%)
Jun 25, 2009 15.53 15.67 15.24 15.53 19,825,956 +0.08(+0.52%)
Jun 24, 2009 14.76 15.60 14.76 15.45 30,979,604 +0.77(+5.25%)
Jun 23, 2009 14.75 14.90 14.55 14.68 15,866,209 -0.03(-0.20%)
Jun 22, 2009 15.55 15.61 14.71 14.71 26,488,380 -1.09(-6.90%)
Jun 19, 2009 15.50 15.84 15.40 15.80 20,326,040 +0.46(+3.00%)
Jun 18, 2009 15.62 15.64 15.23 15.34 16,186,293 -0.26(-1.67%)
Jun 17, 2009 15.91 16.03 15.46 15.60 16,159,513 -0.36(-2.26%)
Jun 16, 2009 16.33 16.38 15.90 15.96 15,115,979 -0.44(-2.68%)
Jun 15, 2009 16.56 16.68 16.13 16.40 23,251,240 +0.00(+0.00%)
Jun 12, 2009 16.17 16.47 16.10 16.40 16,971,672 +0.21(+1.30%)
Jun 11, 2009 16.26 16.46 16.15 16.19 15,022,515 -0.13(-0.80%)
Jun 10, 2009 16.70 16.72 16.10 16.32 15,760,803 -0.08(-0.49%)
Jun 09, 2009 16.23 16.50 16.18 16.40 13,083,175 +0.21(+1.30%)
Jun 08, 2009 16.22 16.49 16.04 16.19 13,680,100 -0.45(-2.70%)
Jun 05, 2009 16.77 16.99 16.30 16.64 17,317,652 -0.01(-0.06%)
Jun 04, 2009 16.40 16.71 16.04 16.65 19,001,372 +0.35(+2.15%)
Jun 03, 2009 16.60 16.50 15.67 16.30 26,358,074 -0.32(-1.93%)
Jun 02, 2009 16.60 16.75 16.25 16.62 15,286,700 +0.04(+0.24%)
Jun 01, 2009 16.17 16.65 16.13 16.58 27,925,164 +0.74(+4.67%)
May 29, 2009 15.19 15.84 15.11 15.84 29,560,528 +0.75(+4.97%)
May 28, 2009 15.09 15.24 14.69 15.09 19,112,456 +0.15(+1.00%)
May 27, 2009 15.27 15.53 14.88 14.94 18,977,400 -0.34(-2.23%)
May 26, 2009 14.68 15.44 14.67 15.28 19,952,198 +0.30(+2.00%)
May 22, 2009 14.89 15.17 14.75 14.98 19,150,470 +0.11(+0.74%)
May 21, 2009 14.92 15.12 14.62 14.87 15,186,703 -0.09(-0.60%)
May 20, 2009 15.08 15.31 14.80 14.96 15,781,790 -0.22(-1.45%)
May 19, 2009 15.06 15.34 15.02 15.18 13,645,991 +0.01(+0.07%)
May 18, 2009 15.10 15.18 14.74 15.17 18,617,196 +0.26(+1.74%)
May 15, 2009 15.00 15.10 14.86 14.91 22,525,850 +0.15(+1.02%)
May 14, 2009 14.50 14.86 14.40 14.76 20,530,662 +0.24(+1.65%)
May 13, 2009 14.92 14.95 14.50 14.52 23,553,320 -0.58(-3.84%)
May 12, 2009 15.50 15.50 14.90 15.10 31,393,220 -0.44(-2.83%)
May 11, 2009 14.90 15.83 14.81 15.54 39,469,288 +0.39(+2.57%)
May 08, 2009 14.88 15.30 14.70 15.15 22,464,694 +0.35(+2.36%)
May 07, 2009 15.03 15.10 14.38 14.80 24,317,740 -0.05(-0.34%)
May 06, 2009 14.80 15.00 14.52 14.85 18,965,884 +0.11(+0.75%)
May 05, 2009 14.55 14.99 14.18 14.74 35,233,120 +0.56(+3.95%)
May 04, 2009 14.20 14.25 13.96 14.18 25,067,804 +0.04(+0.28%)
May 01, 2009 14.50 14.50 13.91 14.14 23,724,750 -0.15(-1.05%)
Apr 30, 2009 14.12 14.60 14.12 14.29 25,868,730 +0.27(+1.93%)
Apr 29, 2009 13.70 14.35 13.70 14.02 16,534,041 +0.38(+2.79%)
Apr 28, 2009 13.74 14.05 13.60 13.64 18,856,468 -0.25(-1.80%)
Apr 27, 2009 14.48 14.55 13.88 13.89 22,602,792 -0.84(-5.70%)
Apr 24, 2009 14.79 14.94 14.36 14.73 25,802,914 +0.18(+1.24%)
Apr 23, 2009 14.56 14.74 14.11 14.55 32,916,448 +0.07(+0.48%)
Apr 22, 2009 14.62 15.39 14.41 14.48 65,375,456 +0.10(+0.70%)
Apr 21, 2009 13.94 14.59 13.71 14.38 53,958,640 +0.72(+5.27%)
Apr 20, 2009 14.16 14.25 13.60 13.66 13,470,419 -0.73(-5.07%)
Apr 17, 2009 14.43 14.52 14.03 14.39 19,804,602 -0.04(-0.28%)
Apr 16, 2009 14.15 14.53 14.05 14.43 19,145,982 +0.41(+2.92%)
Apr 15, 2009 13.93 14.09 13.77 14.02 12,383,182 -0.05(-0.36%)
Apr 14, 2009 14.40 14.42 14.00 14.07 15,151,644 -0.35(-2.43%)
Apr 13, 2009 14.02 14.54 13.86 14.42 35,067,268 +0.95(+7.05%)
Apr 09, 2009 13.14 13.59 13.07 13.47 17,286,716 +0.55(+4.26%)
Apr 08, 2009 12.90 13.01 12.75 12.92 11,240,991 +0.11(+0.86%)
Apr 07, 2009 13.00 13.10 12.68 12.81 12,290,998 -0.42(-3.17%)
Apr 06, 2009 13.08 13.24 12.99 13.23 11,935,651 -0.11(-0.82%)
Apr 03, 2009 12.95 13.39 12.78 13.34 18,539,230 +0.39(+3.01%)
Apr 02, 2009 13.04 13.14 12.80 12.95 28,800,824 +0.20(+1.57%)
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.