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, 2006 33.01 33.12 32.54 33.00 22,583,172 +0.03(+0.09%)
Jun 29, 2006 32.26 33.00 32.20 32.97 15,739,800 +1.05(+3.29%)
Jun 28, 2006 31.75 32.17 31.70 31.92 14,042,031 +0.41(+1.30%)
Jun 27, 2006 31.85 32.22 31.32 31.51 16,587,132 -0.04(-0.13%)
Jun 26, 2006 31.45 31.70 31.16 31.55 11,456,900 +0.18(+0.57%)
Jun 23, 2006 31.08 31.76 30.82 31.37 17,377,270 +0.69(+2.25%)
Jun 22, 2006 30.85 31.16 30.44 30.68 11,569,232 -0.38(-1.22%)
Jun 21, 2006 30.77 31.54 30.65 31.06 18,254,442 +0.46(+1.50%)
Jun 20, 2006 30.41 30.65 30.10 30.60 12,613,285 +0.25(+0.82%)
Jun 19, 2006 30.51 30.75 30.06 30.35 12,235,105 -0.01(-0.03%)
Jun 16, 2006 30.59 30.86 30.15 30.36 12,956,751 -0.43(-1.40%)
Jun 15, 2006 29.98 30.96 29.72 30.79 22,375,090 +1.17(+3.95%)
Jun 14, 2006 29.81 30.00 29.25 29.62 19,258,920 -0.03(-0.10%)
Jun 13, 2006 29.77 30.20 29.51 29.65 16,435,770 -0.13(-0.44%)
Jun 12, 2006 30.36 30.65 29.66 29.78 14,344,644 -0.59(-1.94%)
Jun 09, 2006 30.70 30.80 30.23 30.37 10,044,789 -0.08(-0.26%)
Jun 08, 2006 30.43 30.99 29.83 30.45 20,536,740 -0.09(-0.29%)
Jun 07, 2006 30.80 31.25 30.36 30.54 17,470,784 -0.16(-0.52%)
Jun 06, 2006 30.83 30.97 30.35 30.70 15,617,232 -0.12(-0.39%)
Jun 05, 2006 31.19 31.43 30.79 30.82 17,188,520 -0.70(-2.22%)
Jun 02, 2006 31.77 32.19 31.30 31.52 16,470,803 -0.47(-1.47%)
Jun 01, 2006 31.83 32.00 31.49 31.99 16,652,432 +0.40(+1.27%)
May 31, 2006 32.19 32.32 31.11 31.59 21,307,520 -0.41(-1.28%)
May 30, 2006 32.73 32.89 31.79 32.00 16,246,391 -1.02(-3.09%)
May 26, 2006 32.86 33.02 32.35 33.02 13,842,857 +0.10(+0.30%)
May 25, 2006 32.93 33.50 32.50 32.92 34,733,452 +1.13(+3.55%)
May 24, 2006 30.76 32.02 30.71 31.79 27,286,944 +1.03(+3.35%)
May 23, 2006 31.05 31.63 30.76 30.76 28,593,344 +0.30(+0.98%)
May 22, 2006 30.42 30.98 29.89 30.46 35,091,144 +0.93(+3.15%)
May 19, 2006 29.01 29.75 28.60 29.53 33,132,180 +0.53(+1.83%)
May 18, 2006 30.10 30.36 28.93 29.00 38,254,020 -1.11(-3.69%)
May 17, 2006 30.61 31.26 30.04 30.11 39,859,124 -0.86(-2.78%)
May 16, 2006 31.10 31.22 30.63 30.97 15,334,810 -0.06(-0.19%)
May 15, 2006 30.85 31.25 30.60 31.03 13,360,555 +0.22(+0.71%)
May 12, 2006 30.71 31.18 30.38 30.81 16,747,087 -0.18(-0.58%)
May 11, 2006 31.96 32.17 30.87 30.99 24,277,504 -1.10(-3.43%)
May 10, 2006 32.48 32.56 32.00 32.09 13,801,409 -0.40(-1.23%)
May 09, 2006 32.68 34.00 32.35 32.49 13,398,808 -0.38(-1.16%)
May 08, 2006 33.09 33.43 32.63 32.87 18,195,824 +0.21(+0.64%)
May 05, 2006 32.63 32.75 32.22 32.66 14,689,303 +0.47(+1.46%)
May 04, 2006 32.40 32.56 32.08 32.19 10,404,076 +0.02(+0.06%)
May 03, 2006 32.40 33.00 31.75 32.17 23,296,358 +0.32(+1.00%)
May 02, 2006 32.20 32.91 31.72 31.85 16,281,713 -0.23(-0.72%)
May 01, 2006 32.99 33.10 31.86 32.08 19,753,188 -0.70(-2.14%)
Apr 28, 2006 32.88 33.45 32.78 32.78 13,317,400 -0.42(-1.27%)
Apr 27, 2006 32.79 33.50 32.40 33.20 19,639,200 +0.20(+0.61%)
Apr 26, 2006 32.30 33.09 32.10 33.00 24,426,348 +1.02(+3.19%)
Apr 25, 2006 32.99 33.06 31.88 31.98 22,349,744 -1.00(-3.03%)
Apr 24, 2006 33.01 33.45 32.90 32.98 15,443,128 +0.09(+0.27%)
Apr 21, 2006 33.36 34.09 32.70 32.89 25,219,814 -0.48(-1.44%)
Apr 20, 2006 33.48 33.70 32.93 33.37 23,482,688 -0.17(-0.51%)
Apr 19, 2006 33.47 33.98 32.76 33.54 77,257,528 +2.24(+7.16%)
Apr 18, 2006 31.17 31.38 30.53 31.30 38,662,528 +0.33(+1.07%)
Apr 17, 2006 31.16 31.79 30.66 30.97 18,241,680 -0.16(-0.51%)
Apr 13, 2006 31.14 31.40 30.85 31.13 15,610,047 +0.03(+0.10%)
Apr 12, 2006 31.39 31.50 30.89 31.10 14,927,768 -0.29(-0.92%)
Apr 11, 2006 32.45 32.60 31.15 31.39 22,106,640 -1.16(-3.56%)
Apr 10, 2006 32.28 32.63 32.12 32.55 9,633,654 +0.28(+0.87%)
Apr 07, 2006 32.85 32.97 32.21 32.27 12,980,159 -0.52(-1.59%)
Apr 06, 2006 32.12 33.14 32.11 32.79 21,572,784 +0.68(+2.12%)
Apr 05, 2006 32.30 32.50 31.96 32.11 11,988,850 +0.01(+0.03%)
Apr 04, 2006 32.05 32.25 31.66 32.10 16,261,868 +0.21(+0.66%)
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.