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 (%)
Nov 30, 2016 41.62 41.67 40.88 41.02 7,644,360 -0.58(-1.39%)
Nov 29, 2016 41.43 41.83 41.12 41.60 13,085,981 +0.15(+0.36%)
Nov 28, 2016 40.85 41.70 40.74 41.45 6,831,807 +0.58(+1.42%)
Nov 25, 2016 41.08 41.08 40.71 40.87 2,586,908 -0.09(-0.22%)
Nov 23, 2016 40.96 40.96 40.96 0 -0.05(-0.12%)
Nov 22, 2016 41.20 41.40 40.83 41.01 8,881,541 -0.10(-0.24%)
Nov 21, 2016 41.44 41.48 40.94 41.11 11,355,856 -0.08(-0.19%)
Nov 18, 2016 41.48 41.65 40.90 41.19 8,138,928 -0.26(-0.63%)
Nov 17, 2016 41.34 41.65 41.20 41.45 8,691,513 +0.47(+1.15%)
Nov 16, 2016 40.10 41.05 40.10 40.98 15,609,353 +0.77(+1.91%)
Nov 15, 2016 39.61 40.45 39.58 40.21 13,364,518 +0.91(+2.32%)
Nov 14, 2016 40.36 40.39 38.87 39.30 12,688,849 -1.12(-2.77%)
Nov 11, 2016 39.84 40.52 39.37 40.42 15,178,907 +0.26(+0.65%)
Nov 10, 2016 41.55 41.62 39.84 40.16 16,441,868 -1.05(-2.55%)
Nov 09, 2016 40.44 41.39 40.22 41.21 23,999,184 +0.05(+0.12%)
Nov 08, 2016 40.97 41.28 40.68 41.16 4,228,138 +0.11(+0.27%)
Nov 07, 2016 41.17 41.23 40.86 41.05 5,430,619 +0.77(+1.91%)
Nov 04, 2016 39.96 40.67 39.80 40.28 4,579,437 +0.05(+0.12%)
Nov 03, 2016 40.62 40.75 40.17 40.23 8,112,820 -0.45(-1.11%)
Nov 02, 2016 41.80 42.16 40.36 40.68 13,019,856 -0.65(-1.57%)
Nov 01, 2016 41.13 41.34 40.69 41.33 11,751,321 -0.22(-0.53%)
Oct 31, 2016 42.03 42.16 41.55 41.55 3,749,658 -0.23(-0.55%)
Oct 28, 2016 42.03 42.22 41.71 41.78 6,197,469 -0.09(-0.21%)
Oct 27, 2016 42.31 42.49 41.81 41.87 7,240,848 -0.21(-0.50%)
Oct 26, 2016 42.26 42.44 41.95 42.08 6,123,006 -0.47(-1.10%)
Oct 25, 2016 42.72 42.75 42.43 42.55 5,338,875 -0.04(-0.09%)
Oct 24, 2016 42.50 42.68 42.38 42.59 4,346,851 +0.42(+1.00%)
Oct 21, 2016 42.10 42.20 41.73 42.17 7,194,168 -0.21(-0.50%)
Oct 20, 2016 42.69 42.69 42.07 42.38 11,671,022 -0.35(-0.82%)
Oct 19, 2016 42.30 42.94 42.26 42.73 14,532,119 +1.05(+2.52%)
Oct 18, 2016 42.04 42.60 41.63 41.68 19,355,922 -0.11(-0.26%)
Oct 17, 2016 41.35 41.94 41.24 41.79 8,620,269 +0.35(+0.84%)
Oct 14, 2016 42.04 42.25 41.41 41.44 7,781,258 -0.18(-0.43%)
Oct 13, 2016 42.00 42.08 41.17 41.62 15,689,711 -0.74(-1.75%)
Oct 12, 2016 42.60 42.78 42.05 42.36 7,290,843 -0.32(-0.75%)
Oct 11, 2016 43.87 44.08 42.49 42.68 9,513,063 -1.24(-2.82%)
Oct 10, 2016 43.36 44.07 43.25 43.92 6,573,231 +0.70(+1.62%)
Oct 07, 2016 43.26 43.68 43.12 43.22 8,502,112 -0.46(-1.05%)
Oct 06, 2016 43.64 43.82 43.37 43.68 6,286,843 -0.03(-0.07%)
Oct 05, 2016 43.23 43.87 43.22 43.71 6,118,387 +0.53(+1.23%)
Oct 04, 2016 43.20 43.50 42.96 43.18 8,995,934 +0.05(+0.12%)
Oct 03, 2016 42.95 43.18 42.82 43.13 7,965,746 +0.03(+0.07%)
Sep 30, 2016 42.74 43.25 42.72 43.10 10,367,205 +0.53(+1.25%)
Sep 29, 2016 43.17 43.30 42.43 42.57 13,533,440 -1.12(-2.56%)
Sep 28, 2016 43.40 43.72 43.25 43.69 7,409,129 +0.32(+0.74%)
Sep 27, 2016 42.43 43.41 42.32 43.37 8,764,985 +1.08(+2.55%)
Sep 26, 2016 42.38 42.73 41.85 42.29 12,743,719 -0.51(-1.19%)
Sep 23, 2016 43.50 43.76 42.54 42.80 31,888,520 -1.35(-3.06%)
Sep 22, 2016 43.94 44.87 43.74 44.15 33,325,416 +0.01(+0.02%)
Sep 21, 2016 42.89 44.22 42.89 44.14 12,313,580 +1.35(+3.15%)
Sep 20, 2016 43.24 43.38 42.66 42.79 9,788,923 -0.40(-0.93%)
Sep 19, 2016 43.92 43.92 43.01 43.19 7,886,575 -0.48(-1.10%)
Sep 16, 2016 43.94 44.02 43.47 43.67 19,093,930 -0.32(-0.73%)
Sep 15, 2016 43.41 44.05 43.22 43.99 12,535,634 +0.53(+1.22%)
Sep 14, 2016 42.91 43.62 42.86 43.46 11,624,988 +0.42(+0.98%)
Sep 13, 2016 43.19 43.52 42.69 43.04 10,131,946 -0.42(-0.97%)
Sep 12, 2016 42.28 43.65 42.18 43.46 10,808,806 +0.54(+1.26%)
Sep 09, 2016 43.92 44.15 42.82 42.92 12,060,737 -1.44(-3.25%)
Sep 08, 2016 44.07 44.72 44.03 44.36 7,882,609 +0.01(+0.02%)
Sep 07, 2016 44.55 44.92 44.19 44.35 9,109,446 -0.36(-0.81%)
Sep 06, 2016 43.50 44.85 43.50 44.71 18,125,476 +1.43(+3.30%)
Sep 02, 2016 43.27 43.28 43.28 43.28 7,334,900 +0.35(+0.82%)
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.