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, 2007 28.32 28.50 28.00 28.04 17,603,192 -0.30(-1.07%)
Apr 27, 2007 28.35 28.86 28.17 28.34 21,098,404 -0.15(-0.51%)
Apr 26, 2007 27.98 28.65 27.73 28.49 32,333,406 +0.43(+1.53%)
Apr 25, 2007 28.22 28.27 27.68 28.06 35,581,472 +0.04(+0.14%)
Apr 24, 2007 28.03 28.26 27.69 28.02 25,966,252 +0.14(+0.50%)
Apr 23, 2007 27.53 28.14 27.37 27.88 27,265,072 +0.42(+1.53%)
Apr 20, 2007 27.81 27.86 27.37 27.46 39,787,584 -0.05(-0.18%)
Apr 19, 2007 28.10 28.23 27.46 27.51 45,673,192 -0.80(-2.83%)
Apr 18, 2007 28.42 28.90 27.89 28.31 127,873,648 -3.78(-11.78%)
Apr 17, 2007 31.98 32.14 31.71 32.09 43,678,920 +0.48(+1.52%)
Apr 16, 2007 31.68 31.79 31.24 31.61 14,364,696 +0.20(+0.64%)
Apr 13, 2007 31.15 31.50 30.96 31.41 12,006,272 +0.20(+0.64%)
Apr 12, 2007 31.26 31.42 31.10 31.21 13,904,721 +0.04(+0.13%)
Apr 11, 2007 31.65 31.73 30.90 31.17 16,143,157 -0.52(-1.64%)
Apr 10, 2007 31.64 32.02 31.60 31.69 12,799,376 +0.05(+0.16%)
Apr 09, 2007 32.01 32.24 31.60 31.64 12,408,004 -0.32(-1.00%)
Apr 05, 2007 32.00 32.09 31.72 31.96 13,881,915 +0.34(+1.08%)
Apr 04, 2007 31.61 31.87 31.48 31.62 7,839,159 -0.10(-0.32%)
Apr 03, 2007 31.41 32.00 31.41 31.72 12,339,634 +0.44(+1.41%)
Apr 02, 2007 31.22 31.40 30.93 31.28 8,666,256 -0.01(-0.03%)
Mar 30, 2007 31.21 31.60 31.02 31.29 9,434,964 -0.05(-0.16%)
Mar 29, 2007 31.71 31.73 30.83 31.34 13,814,988 -0.07(-0.22%)
Mar 28, 2007 31.45 31.70 31.25 31.41 13,509,517 -0.14(-0.44%)
Mar 27, 2007 31.56 31.66 31.24 31.55 9,402,022 -0.11(-0.35%)
Mar 26, 2007 31.25 31.74 31.24 31.66 12,907,133 +0.30(+0.96%)
Mar 23, 2007 31.33 31.70 31.16 31.36 12,727,897 +0.10(+0.32%)
Mar 22, 2007 31.36 31.44 30.85 31.26 12,994,146 -0.03(-0.10%)
Mar 21, 2007 30.33 31.39 30.21 31.29 26,668,788 +0.96(+3.17%)
Mar 20, 2007 30.00 30.35 29.94 30.33 12,204,345 +0.30(+1.00%)
Mar 19, 2007 30.00 30.19 29.92 30.03 9,983,718 +0.15(+0.50%)
Mar 16, 2007 30.07 30.11 29.72 29.88 19,795,802 -0.18(-0.60%)
Mar 15, 2007 29.81 30.07 29.78 30.06 15,435,996 +0.20(+0.67%)
Mar 14, 2007 29.63 30.04 29.26 29.86 23,601,840 +0.30(+1.01%)
Mar 13, 2007 29.99 30.24 29.42 29.56 18,263,144 -0.43(-1.43%)
Mar 12, 2007 29.46 30.11 29.29 29.99 36,048,232 +0.87(+2.99%)
Mar 09, 2007 29.85 30.15 28.79 29.12 72,719,696 -1.59(-5.18%)
Mar 08, 2007 30.82 31.04 30.58 30.71 13,713,776 +0.32(+1.05%)
Mar 07, 2007 30.95 31.03 30.33 30.39 16,014,318 -0.41(-1.33%)
Mar 06, 2007 30.89 31.06 30.52 30.80 33,472,614 +0.49(+1.62%)
Mar 05, 2007 30.18 31.90 30.14 30.31 21,472,288 -0.11(-0.36%)
Mar 02, 2007 30.54 30.89 30.28 30.42 18,137,008 -0.44(-1.43%)
Mar 01, 2007 30.13 31.23 30.00 30.86 24,016,392 +0.00(+0.00%)
Feb 28, 2007 30.86 31.47 30.09 30.86 30,527,308 -0.09(-0.29%)
Feb 27, 2007 31.38 31.64 30.24 30.95 31,509,376 -1.17(-3.64%)
Feb 26, 2007 32.80 32.84 30.85 32.12 28,358,878 +0.02(+0.06%)
Feb 23, 2007 31.60 32.18 31.41 32.10 21,542,926 +0.50(+1.58%)
Feb 22, 2007 31.60 32.08 31.32 31.60 15,487,892 -0.05(-0.16%)
Feb 21, 2007 31.74 31.77 31.22 31.65 28,003,128 -0.36(-1.12%)
Feb 20, 2007 31.80 32.21 31.39 32.01 20,028,004 +0.10(+0.31%)
Feb 16, 2007 31.00 32.00 31.00 31.91 36,778,812 +0.66(+2.11%)
Feb 15, 2007 30.82 31.65 30.69 31.25 28,160,360 +0.59(+1.92%)
Feb 14, 2007 29.69 30.86 29.64 30.66 30,822,780 +1.10(+3.72%)
Feb 13, 2007 29.37 29.68 29.26 29.56 12,802,346 +0.39(+1.34%)
Feb 12, 2007 29.29 29.77 29.05 29.17 18,316,556 -0.57(-1.92%)
Feb 09, 2007 30.07 30.16 29.51 29.74 18,172,744 -0.34(-1.13%)
Feb 08, 2007 29.75 30.24 29.73 30.08 15,563,059 +0.19(+0.64%)
Feb 07, 2007 29.35 30.15 29.12 29.89 29,163,622 +0.54(+1.84%)
Feb 06, 2007 28.61 29.56 28.60 29.35 24,506,984 +0.79(+2.77%)
Feb 05, 2007 28.67 28.80 28.36 28.56 11,163,520 -0.21(-0.73%)
Feb 02, 2007 28.57 28.92 28.45 28.77 16,483,065 +0.42(+1.48%)
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.