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 (%)
Aug 31, 2016 42.46 42.80 42.46 42.75 7,715,941 +0.17(+0.40%)
Aug 30, 2016 42.28 42.74 42.28 42.58 5,802,990 +0.32(+0.76%)
Aug 29, 2016 42.20 42.46 42.08 42.26 4,554,700 -0.01(-0.02%)
Aug 26, 2016 42.15 42.61 41.94 42.27 6,327,991 +0.24(+0.57%)
Aug 25, 2016 41.83 42.23 41.73 42.03 5,360,912 +0.12(+0.29%)
Aug 24, 2016 42.50 42.77 41.80 41.91 6,930,295 -0.69(-1.62%)
Aug 23, 2016 42.61 42.91 42.45 42.60 8,962,026 +0.08(+0.19%)
Aug 22, 2016 42.84 42.87 42.33 42.52 6,229,402 -0.50(-1.16%)
Aug 19, 2016 42.80 43.12 42.65 43.02 9,460,753 +0.12(+0.28%)
Aug 18, 2016 42.69 42.97 42.59 42.90 11,294,419 +0.20(+0.47%)
Aug 17, 2016 42.39 42.75 42.39 42.70 8,571,927 +0.21(+0.49%)
Aug 16, 2016 42.30 42.79 41.95 42.49 13,793,594 -0.18(-0.42%)
Aug 15, 2016 43.18 43.29 42.43 42.67 14,440,552 -0.27(-0.63%)
Aug 12, 2016 41.28 42.98 41.28 42.94 25,182,852 +1.67(+4.05%)
Aug 11, 2016 41.12 41.73 40.93 41.27 23,937,964 +1.34(+3.36%)
Aug 10, 2016 39.34 39.98 39.30 39.93 12,970,306 +0.69(+1.76%)
Aug 09, 2016 39.24 39.31 39.10 39.24 5,971,530 +0.00(+0.00%)
Aug 08, 2016 39.00 39.27 38.86 39.24 10,130,979 +0.25(+0.64%)
Aug 05, 2016 39.00 39.15 38.90 38.99 9,127,094 +0.07(+0.18%)
Aug 04, 2016 38.47 39.03 38.43 38.92 11,000,754 +0.53(+1.38%)
Aug 03, 2016 38.43 38.55 38.28 38.39 5,889,951 -0.18(-0.47%)
Aug 02, 2016 38.60 38.67 38.26 38.57 7,504,721 -0.23(-0.59%)
Aug 01, 2016 38.18 38.89 38.10 38.80 9,605,006 +0.61(+1.60%)
Jul 29, 2016 38.47 38.52 38.08 38.19 13,199,145 -0.33(-0.86%)
Jul 28, 2016 38.58 38.64 38.23 38.52 7,423,904 -0.14(-0.36%)
Jul 27, 2016 38.66 38.77 38.43 38.66 12,146,293 -0.10(-0.26%)
Jul 26, 2016 38.07 38.83 37.90 38.76 15,976,247 +0.44(+1.15%)
Jul 25, 2016 39.20 39.21 38.22 38.32 41,811,480 -1.06(-2.69%)
Jul 22, 2016 38.90 39.42 38.78 39.38 11,325,660 +0.53(+1.36%)
Jul 21, 2016 39.01 39.25 38.72 38.85 7,671,199 -0.05(-0.13%)
Jul 20, 2016 38.36 38.93 38.26 38.90 8,176,433 +0.73(+1.91%)
Jul 19, 2016 37.77 38.49 37.65 38.17 10,386,918 +0.22(+0.58%)
Jul 18, 2016 37.68 37.97 37.50 37.95 16,045,047 +0.23(+0.61%)
Jul 15, 2016 38.16 38.19 37.68 37.72 13,513,375 -0.24(-0.63%)
Jul 14, 2016 37.85 38.35 37.85 37.96 10,711,448 +0.32(+0.85%)
Jul 13, 2016 37.99 38.01 37.46 37.64 9,566,060 -0.25(-0.66%)
Jul 12, 2016 38.00 38.33 37.87 37.89 15,217,047 -0.07(-0.18%)
Jul 11, 2016 37.44 38.15 37.37 37.96 20,342,224 +0.22(+0.58%)
Jul 08, 2016 37.53 37.84 37.52 37.74 8,786,614 +0.22(+0.59%)
Jul 07, 2016 37.57 37.76 37.29 37.52 9,031,106 +0.02(+0.05%)
Jul 05, 2016 37.68 37.77 37.17 37.50 8,746,735 -0.49(-1.29%)
Jul 01, 2016 37.56 37.99 37.99 37.99 10,602,800 +0.43(+1.14%)
Jun 30, 2016 36.89 37.58 36.89 37.56 15,207,678 +0.70(+1.90%)
Jun 29, 2016 36.25 37.08 36.25 36.86 10,807,462 +0.82(+2.28%)
Jun 28, 2016 35.58 36.14 35.50 36.04 10,989,213 +0.82(+2.33%)
Jun 27, 2016 35.87 36.01 35.05 35.22 14,156,806 -1.02(-2.81%)
Jun 24, 2016 36.40 36.95 36.09 36.24 19,657,828 -1.54(-4.08%)
Jun 23, 2016 37.64 37.78 37.41 37.78 7,704,842 +0.42(+1.12%)
Jun 22, 2016 37.37 37.52 37.17 37.36 6,279,215 -0.04(-0.11%)
Jun 21, 2016 37.37 37.55 37.20 37.40 5,574,603 +0.11(+0.29%)
Jun 20, 2016 37.27 37.68 37.24 37.29 8,956,213 +0.35(+0.95%)
Jun 17, 2016 37.43 37.44 36.81 36.94 12,593,900 -0.45(-1.20%)
Jun 16, 2016 37.39 37.45 36.54 37.39 10,632,975 +0.07(+0.19%)
Jun 15, 2016 37.43 37.60 37.10 37.32 10,211,770 -0.08(-0.21%)
Jun 14, 2016 36.63 37.44 36.63 37.40 13,017,627 +0.93(+2.55%)
Jun 13, 2016 36.70 36.91 36.42 36.47 6,518,621 -0.36(-0.98%)
Jun 10, 2016 36.97 37.14 36.59 36.83 11,216,470 -0.52(-1.39%)
Jun 09, 2016 36.82 37.73 36.71 37.35 14,757,237 +0.38(+1.03%)
Jun 08, 2016 36.84 37.30 36.84 36.97 9,180,696 +0.24(+0.65%)
Jun 07, 2016 36.90 36.99 36.62 36.73 14,755,859 -0.34(-0.92%)
Jun 06, 2016 36.67 37.20 36.52 37.07 8,426,142 +0.47(+1.28%)
Jun 03, 2016 37.11 37.11 36.50 36.60 12,059,105 -0.55(-1.48%)
Jun 02, 2016 36.66 37.22 36.58 37.15 12,179,089 +0.50(+1.36%)
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.