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 (%)
Jan 31, 2007 28.04 28.48 27.82 28.31 14,101,256 +0.27(+0.96%)
Jan 30, 2007 27.87 28.39 27.61 28.04 13,577,996 +0.17(+0.61%)
Jan 29, 2007 28.05 28.21 27.73 27.87 16,859,884 -0.17(-0.61%)
Jan 26, 2007 28.35 28.52 27.96 28.04 21,334,540 -0.17(-0.60%)
Jan 25, 2007 28.68 29.05 28.13 28.21 28,360,962 -0.73(-2.52%)
Jan 24, 2007 28.34 29.20 28.22 28.94 81,028,904 +1.98(+7.34%)
Jan 23, 2007 27.42 27.54 26.88 26.96 44,366,408 -0.46(-1.68%)
Jan 22, 2007 27.85 27.90 27.18 27.42 23,199,702 -0.22(-0.79%)
Jan 19, 2007 27.93 28.34 27.55 27.64 24,757,724 -0.48(-1.71%)
Jan 18, 2007 28.92 28.99 27.82 28.12 23,869,644 -0.93(-3.20%)
Jan 17, 2007 29.40 29.40 28.81 29.05 17,797,694 -0.24(-0.82%)
Jan 16, 2007 29.88 29.88 28.79 29.29 24,448,416 -0.16(-0.54%)
Jan 12, 2007 28.98 29.50 28.49 29.45 20,971,048 +0.25(+0.86%)
Jan 11, 2007 28.79 29.37 28.70 29.20 28,876,778 +0.50(+1.74%)
Jan 10, 2007 27.48 28.92 27.44 28.70 40,240,272 +1.12(+4.06%)
Jan 09, 2007 28.00 28.05 27.41 27.58 25,621,588 -0.34(-1.22%)
Jan 08, 2007 27.70 28.04 27.43 27.92 25,713,776 +0.18(+0.65%)
Jan 05, 2007 26.70 27.87 26.66 27.74 64,275,984 +0.89(+3.31%)
Jan 04, 2007 25.64 26.92 25.52 26.85 32,515,896 +1.24(+4.84%)
Jan 03, 2007 25.85 26.26 25.26 25.61 26,353,984 +0.07(+0.27%)
Dec 29, 2006 25.42 25.82 25.33 25.54 16,302,493 +0.18(+0.71%)
Dec 28, 2006 25.62 25.72 25.30 25.36 11,909,885 -0.39(-1.51%)
Dec 27, 2006 25.47 25.88 25.45 25.75 12,422,381 +0.30(+1.18%)
Dec 26, 2006 25.49 25.61 25.34 25.45 8,400,533 -0.10(-0.39%)
Dec 22, 2006 25.67 25.88 25.45 25.55 14,666,199 +0.07(+0.27%)
Dec 21, 2006 25.71 25.75 25.13 25.48 27,051,656 -0.11(-0.43%)
Dec 20, 2006 26.24 26.31 25.54 25.59 25,262,476 -0.82(-3.10%)
Dec 19, 2006 26.05 26.50 25.91 26.41 18,973,780 +0.11(+0.42%)
Dec 18, 2006 26.89 26.97 26.07 26.30 19,433,270 -0.60(-2.23%)
Dec 15, 2006 26.95 27.22 26.76 26.90 27,227,906 +0.03(+0.11%)
Dec 14, 2006 26.63 26.97 26.50 26.87 14,401,598 +0.27(+1.02%)
Dec 13, 2006 27.05 27.23 26.51 26.60 20,428,758 -0.15(-0.56%)
Dec 12, 2006 26.63 27.38 26.60 26.75 32,096,524 +0.26(+0.98%)
Dec 11, 2006 26.37 26.70 26.12 26.49 12,916,737 +0.15(+0.57%)
Dec 08, 2006 26.65 26.78 26.27 26.34 19,270,032 -0.29(-1.09%)
Dec 07, 2006 26.95 27.16 26.60 26.63 22,408,548 -0.23(-0.86%)
Dec 06, 2006 27.25 27.45 26.60 26.86 35,204,356 -0.57(-2.08%)
Dec 05, 2006 26.86 27.61 26.86 27.43 27,120,228 +0.54(+2.01%)
Dec 04, 2006 26.49 27.30 26.49 26.89 28,036,616 +0.40(+1.51%)
Dec 01, 2006 27.00 27.25 26.00 26.49 20,055,920 -0.52(-1.93%)
Nov 30, 2006 27.00 27.15 26.73 27.01 14,916,900 -0.03(-0.11%)
Nov 29, 2006 27.40 27.40 26.71 27.04 19,377,168 +0.04(+0.15%)
Nov 28, 2006 27.04 27.24 26.85 27.00 14,941,635 -0.27(-0.99%)
Nov 27, 2006 27.50 28.50 27.17 27.27 19,923,028 -0.76(-2.71%)
Nov 24, 2006 28.22 28.49 27.70 28.03 9,468,998 -0.46(-1.61%)
Nov 22, 2006 27.51 28.56 27.29 28.49 32,080,994 +1.35(+4.97%)
Nov 21, 2006 26.50 27.34 26.50 27.14 21,141,234 +0.42(+1.57%)
Nov 20, 2006 26.96 27.04 26.63 26.72 20,572,928 -0.19(-0.71%)
Nov 17, 2006 26.68 27.05 26.63 26.91 17,955,574 +0.27(+1.01%)
Nov 16, 2006 27.31 27.33 26.20 26.64 38,510,516 -0.51(-1.88%)
Nov 15, 2006 27.18 27.50 27.03 27.15 22,119,036 -0.09(-0.33%)
Nov 14, 2006 27.40 27.50 27.11 27.24 20,146,752 -0.16(-0.58%)
Nov 13, 2006 27.17 27.62 27.15 27.40 16,878,268 +0.01(+0.04%)
Nov 10, 2006 27.39 27.50 27.03 27.39 21,368,352 -0.06(-0.22%)
Nov 09, 2006 27.18 27.65 26.96 27.45 27,428,636 +0.55(+2.04%)
Nov 08, 2006 26.36 27.25 26.31 26.90 23,385,062 +0.29(+1.09%)
Nov 07, 2006 26.68 27.15 26.58 26.61 28,442,732 +0.02(+0.08%)
Nov 06, 2006 26.34 26.70 26.10 26.59 22,573,524 +0.41(+1.57%)
Nov 03, 2006 26.62 26.70 26.04 26.18 15,316,302 -0.35(-1.32%)
Nov 02, 2006 25.94 26.60 25.77 26.53 34,824,672 +0.54(+2.08%)
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.