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, 2003 12.46 12.62 12.32 12.38 8,111,700 -0.12(-0.96%)
Apr 29, 2003 12.61 12.79 12.38 12.51 8,016,700 -0.14(-1.11%)
Apr 28, 2003 12.60 12.71 12.28 12.64 9,783,500 +0.16(+1.32%)
Apr 25, 2003 12.90 12.91 12.42 12.48 11,999,000 -0.24(-1.93%)
Apr 24, 2003 12.60 12.85 12.54 12.72 9,216,600 -0.08(-0.59%)
Apr 23, 2003 12.88 13.12 12.71 12.80 12,454,200 -0.03(-0.23%)
Apr 22, 2003 12.56 12.87 12.48 12.83 11,351,700 +0.12(+0.98%)
Apr 21, 2003 12.50 12.84 12.43 12.71 11,414,800 +0.16(+1.28%)
Apr 17, 2003 12.36 12.55 12.28 12.54 11,098,500 +0.21(+1.70%)
Apr 16, 2003 12.51 12.62 12.23 12.34 13,847,400 -0.07(-0.56%)
Apr 15, 2003 12.06 12.50 12.04 12.40 13,963,000 +0.23(+1.89%)
Apr 14, 2003 11.89 12.22 11.83 12.18 15,373,300 -0.04(-0.33%)
Apr 11, 2003 12.18 12.46 11.78 12.21 22,073,700 +0.08(+0.66%)
Apr 10, 2003 11.86 12.19 11.56 12.13 36,549,200 +0.70(+6.12%)
Apr 09, 2003 11.90 11.96 11.32 11.44 24,604,500 -0.47(-3.95%)
Apr 08, 2003 12.09 12.12 11.82 11.90 12,723,200 -0.10(-0.79%)
Apr 07, 2003 12.51 12.62 11.97 12.00 17,811,200 -0.03(-0.21%)
Apr 04, 2003 12.03 12.10 11.55 12.03 24,892,500 -0.14(-1.19%)
Apr 03, 2003 12.03 12.39 11.66 12.17 13,890,200 +0.30(+2.53%)
Apr 02, 2003 11.52 11.96 11.34 11.87 18,543,400 +0.47(+4.17%)
Apr 01, 2003 11.65 11.80 11.26 11.39 23,752,600 -0.62(-5.12%)
Mar 31, 2003 11.91 12.20 11.82 12.01 13,680,739 -0.18(-1.48%)
Mar 28, 2003 12.14 12.38 12.12 12.19 10,903,568 -0.02(-0.12%)
Mar 27, 2003 12.35 12.49 12.12 12.21 18,155,616 -0.18(-1.41%)
Mar 26, 2003 12.24 12.49 11.78 12.38 18,306,044 +0.57(+4.83%)
Mar 25, 2003 11.68 12.27 11.64 11.81 17,682,514 +0.13(+1.16%)
Mar 24, 2003 11.41 11.86 11.27 11.68 16,907,026 -0.31(-2.59%)
Mar 21, 2003 11.80 12.10 11.46 11.98 18,129,408 +0.56(+4.90%)
Mar 20, 2003 11.02 11.63 10.90 11.43 14,725,399 +0.32(+2.88%)
Mar 19, 2003 11.03 11.19 10.70 11.11 12,402,790 +0.12(+1.09%)
Mar 18, 2003 10.93 11.05 10.75 10.98 12,852,737 -0.21(-1.83%)
Mar 17, 2003 10.06 11.20 10.04 11.19 21,102,846 +0.84(+8.17%)
Mar 14, 2003 10.25 10.41 10.03 10.35 9,150,583 +0.22(+2.17%)
Mar 13, 2003 9.845 10.24 9.735 10.12 11,853,800 +0.53(+5.52%)
Mar 12, 2003 9.470 9.611 9.235 9.595 6,853,877 +0.12(+1.21%)
Mar 11, 2003 9.630 9.670 9.410 9.480 6,033,200 -0.12(-1.20%)
Mar 10, 2003 9.695 9.825 9.545 9.595 5,961,400 -0.21(-2.19%)
Mar 07, 2003 9.625 9.835 9.400 9.810 9,193,990 +0.09(+0.93%)
Mar 06, 2003 9.915 9.915 9.600 9.720 10,068,100 -0.23(-2.31%)
Mar 05, 2003 9.990 10.06 9.865 9.950 6,155,600 +0.01(+0.15%)
Mar 04, 2003 9.960 10.09 9.875 9.935 10,488,400 -0.03(-0.25%)
Mar 03, 2003 10.39 10.50 9.950 9.960 13,168,500 -0.46(-4.46%)
Feb 28, 2003 10.02 10.47 9.990 10.43 11,771,300 +0.39(+3.83%)
Feb 27, 2003 9.905 10.09 9.810 10.04 7,477,700 +0.18(+1.88%)
Feb 26, 2003 9.790 9.980 9.790 9.855 7,834,200 -0.14(-1.45%)
Feb 25, 2003 9.725 10.00 9.655 10.00 5,967,100 +0.16(+1.68%)
Feb 24, 2003 9.760 9.980 9.760 9.835 4,862,700 -0.08(-0.81%)
Feb 21, 2003 9.750 9.950 9.605 9.915 6,422,400 +0.05(+0.56%)
Feb 20, 2003 9.705 9.875 9.655 9.860 6,952,200 +0.17(+1.75%)
Feb 19, 2003 9.550 9.795 9.515 9.690 6,478,500 -0.05(-0.56%)
Feb 18, 2003 9.425 9.800 9.415 9.745 8,564,100 +0.29(+3.12%)
Feb 14, 2003 9.155 9.455 9.045 9.450 7,978,300 +0.42(+4.71%)
Feb 13, 2003 9.345 9.365 8.780 9.025 13,389,700 -0.06(-0.66%)
Feb 12, 2003 9.100 9.300 9.000 9.085 6,222,600 -0.06(-0.66%)
Feb 11, 2003 9.000 9.245 9.000 9.145 7,473,000 +0.18(+2.06%)
Feb 10, 2003 8.785 8.985 8.730 8.960 5,261,700 +0.19(+2.17%)
Feb 07, 2003 8.885 8.925 8.650 8.770 7,075,500 -0.20(-2.18%)
Feb 06, 2003 8.860 9.090 8.775 8.965 5,381,800 +0.07(+0.79%)
Feb 05, 2003 8.915 9.075 8.825 8.895 6,510,400 +0.02(+0.23%)
Feb 04, 2003 8.915 8.930 8.750 8.875 6,019,800 -0.11(-1.22%)
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.