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 (%)
Dec 30, 2016 38.67 38.67 38.67 0 +0.03(+0.08%)
Dec 29, 2016 38.76 38.93 38.48 38.64 4,170,497 -0.09(-0.23%)
Dec 28, 2016 39.12 39.22 38.71 38.73 4,428,068 -0.19(-0.49%)
Dec 27, 2016 38.59 39.06 38.50 38.92 4,240,285 +0.26(+0.67%)
Dec 23, 2016 38.66 38.66 38.66 0 +0.16(+0.42%)
Dec 22, 2016 38.69 38.79 38.26 38.50 11,685,650 -0.65(-1.66%)
Dec 21, 2016 39.08 39.32 38.97 39.15 8,294,490 -0.01(-0.03%)
Dec 20, 2016 38.40 39.18 38.24 39.16 25,008,328 +0.74(+1.93%)
Dec 19, 2016 38.66 38.79 38.27 38.42 13,615,281 -0.19(-0.49%)
Dec 16, 2016 38.62 39.22 38.42 38.61 21,694,080 +0.20(+0.52%)
Dec 15, 2016 40.00 40.00 38.25 38.41 43,663,464 -2.50(-6.11%)
Dec 14, 2016 41.44 41.53 40.83 40.91 19,546,622 -0.56(-1.35%)
Dec 13, 2016 41.35 41.79 41.14 41.47 6,501,889 +0.17(+0.41%)
Dec 12, 2016 41.45 41.53 41.12 41.30 4,451,709 -0.46(-1.10%)
Dec 09, 2016 41.52 41.80 41.44 41.76 6,836,112 +0.35(+0.85%)
Dec 08, 2016 40.66 41.60 40.42 41.41 9,170,007 +0.89(+2.20%)
Dec 07, 2016 39.98 40.57 39.75 40.52 7,208,142 +0.55(+1.38%)
Dec 06, 2016 40.31 40.42 39.88 39.97 6,987,846 -0.23(-0.57%)
Dec 05, 2016 40.02 40.39 39.85 40.20 4,408,407 +0.13(+0.32%)
Dec 02, 2016 39.77 40.32 39.58 40.07 8,588,544 +0.44(+1.11%)
Dec 01, 2016 41.00 41.04 39.53 39.63 12,623,999 -1.39(-3.39%)
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%)
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.