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 (%)
Mar 31, 2016 36.51 37.02 36.50 36.81 18,679,018 +0.25(+0.68%)
Mar 30, 2016 36.61 37.28 36.44 36.56 19,848,370 +0.24(+0.66%)
Mar 29, 2016 35.05 36.43 35.02 36.32 23,600,362 +1.09(+3.09%)
Mar 28, 2016 35.39 35.45 34.62 35.23 12,980,437 +0.37(+1.06%)
Mar 24, 2016 34.45 34.86 34.86 34.86 14,118,600 +0.06(+0.17%)
Mar 23, 2016 35.43 35.70 34.71 34.80 12,217,455 -0.61(-1.72%)
Mar 22, 2016 34.68 35.61 34.68 35.41 11,612,731 -0.06(-0.17%)
Mar 21, 2016 35.00 36.10 35.00 35.47 13,551,048 +0.30(+0.85%)
Mar 18, 2016 34.54 35.16 34.38 35.17 20,552,638 +0.90(+2.61%)
Mar 17, 2016 33.88 34.55 33.87 34.27 9,334,665 +0.27(+0.78%)
Mar 16, 2016 33.03 34.07 33.00 34.01 11,001,274 +0.75(+2.25%)
Mar 15, 2016 33.32 33.46 33.11 33.26 10,670,918 -0.32(-0.95%)
Mar 14, 2016 33.75 34.09 33.51 33.58 8,252,743 -0.23(-0.68%)
Mar 11, 2016 33.29 33.86 32.84 33.81 12,380,842 +0.99(+3.02%)
Mar 10, 2016 33.59 33.60 32.09 32.82 19,452,152 -0.69(-2.06%)
Mar 09, 2016 33.09 33.52 32.77 33.51 12,649,724 +0.58(+1.76%)
Mar 08, 2016 33.66 33.82 32.84 32.93 21,040,412 -1.03(-3.03%)
Mar 07, 2016 33.68 34.38 33.59 33.96 22,936,388 +0.10(+0.30%)
Mar 04, 2016 32.91 33.93 32.76 33.86 22,946,594 +0.98(+2.98%)
Mar 03, 2016 32.71 33.21 32.42 32.88 11,360,701 -0.03(-0.09%)
Mar 02, 2016 32.81 33.24 32.77 32.91 10,459,466 +0.11(+0.34%)
Mar 01, 2016 32.04 32.85 32.04 32.80 14,847,902 +1.01(+3.18%)
Feb 29, 2016 31.31 32.46 31.31 31.79 21,156,692 +0.42(+1.34%)
Feb 26, 2016 31.68 31.89 31.22 31.37 16,683,541 +0.01(+0.03%)
Feb 25, 2016 30.74 31.36 30.24 31.36 19,891,356 +0.41(+1.32%)
Feb 24, 2016 30.41 31.11 29.80 30.95 12,613,541 +0.28(+0.91%)
Feb 23, 2016 31.20 31.38 30.50 30.67 17,071,964 -0.50(-1.60%)
Feb 22, 2016 30.65 31.21 30.39 31.17 21,463,612 +1.13(+3.76%)
Feb 19, 2016 30.19 30.23 29.70 30.04 20,734,984 +0.62(+2.11%)
Feb 18, 2016 29.56 30.14 29.39 29.42 15,317,382 +0.05(+0.17%)
Feb 17, 2016 29.47 29.66 29.06 29.37 12,948,652 +0.09(+0.31%)
Feb 16, 2016 27.98 29.44 27.94 29.28 20,185,240 +2.24(+8.28%)
Feb 12, 2016 27.12 27.04 27.04 27.04 13,011,900 +0.28(+1.05%)
Feb 11, 2016 26.46 26.97 26.16 26.76 11,188,212 -0.34(-1.25%)
Feb 10, 2016 27.11 27.81 26.84 27.10 9,098,187 +0.28(+1.04%)
Feb 09, 2016 26.64 27.68 26.51 26.82 14,314,365 -0.23(-0.85%)
Feb 08, 2016 27.61 27.97 26.48 27.05 24,486,860 -0.92(-3.29%)
Feb 05, 2016 29.06 29.14 27.73 27.97 16,379,585 -1.18(-4.05%)
Feb 04, 2016 27.91 29.23 27.71 29.15 28,546,678 +1.47(+5.31%)
Feb 03, 2016 28.45 28.61 26.57 27.68 55,696,624 -1.38(-4.75%)
Feb 02, 2016 29.32 30.23 28.13 29.06 36,075,888 -0.51(-1.72%)
Feb 01, 2016 29.27 29.79 28.79 29.57 12,901,130 +0.06(+0.20%)
Jan 29, 2016 29.10 29.51 28.51 29.51 18,979,460 +0.76(+2.64%)
Jan 28, 2016 30.59 30.61 28.60 28.75 15,577,488 -0.94(-3.17%)
Jan 27, 2016 29.90 30.53 29.45 29.69 13,520,073 -0.29(-0.97%)
Jan 26, 2016 29.76 30.19 29.62 29.98 11,426,165 +0.20(+0.67%)
Jan 25, 2016 29.96 30.39 29.66 29.78 23,174,890 +0.03(+0.10%)
Jan 22, 2016 29.97 30.52 29.31 29.75 16,298,083 +0.44(+1.50%)
Jan 21, 2016 28.75 29.80 28.19 29.31 16,281,824 +0.53(+1.84%)
Jan 20, 2016 28.98 29.11 27.44 28.78 20,457,292 -0.96(-3.23%)
Jan 19, 2016 29.84 30.00 29.31 29.74 20,048,268 +0.60(+2.06%)
Jan 15, 2016 29.28 29.14 29.14 29.14 17,352,000 -1.18(-3.89%)
Jan 14, 2016 29.69 30.57 28.71 30.32 15,030,170 +0.88(+2.99%)
Jan 13, 2016 30.89 31.17 29.32 29.44 16,681,976 -1.25(-4.07%)
Jan 12, 2016 30.58 30.97 30.21 30.69 13,196,417 +0.52(+1.72%)
Jan 11, 2016 30.65 30.75 29.74 30.17 17,134,370 -0.46(-1.50%)
Jan 08, 2016 30.51 31.54 30.00 30.63 26,322,780 +0.47(+1.56%)
Jan 07, 2016 30.97 31.19 30.02 30.16 21,200,456 -2.00(-6.22%)
Jan 06, 2016 31.67 32.45 31.60 32.16 16,045,551 -0.04(-0.12%)
Jan 05, 2016 31.55 32.33 31.53 32.20 14,300,267 +0.80(+2.55%)
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.