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, 2004 27.20 27.30 25.01 25.27 26,588,600 -2.09(-7.64%)
Apr 29, 2004 27.89 28.20 26.77 27.36 14,680,800 -0.56(-2.01%)
Apr 28, 2004 28.86 29.16 27.88 27.91 10,290,300 -0.86(-2.97%)
Apr 27, 2004 28.49 29.12 28.29 28.77 10,073,600 +0.27(+0.95%)
Apr 26, 2004 28.23 29.18 27.98 28.50 10,982,800 +0.12(+0.44%)
Apr 23, 2004 28.70 28.75 27.95 28.38 9,928,000 -0.42(-1.46%)
Apr 22, 2004 27.25 28.98 27.25 28.80 16,451,700 +1.51(+5.51%)
Apr 21, 2004 26.93 27.38 26.55 27.29 10,238,400 +0.52(+1.92%)
Apr 20, 2004 27.93 27.98 26.75 26.77 10,064,300 -1.07(-3.84%)
Apr 19, 2004 26.94 27.92 26.88 27.84 9,630,700 +0.77(+2.86%)
Apr 16, 2004 26.96 27.39 26.68 27.07 9,612,100 +0.12(+0.45%)
Apr 15, 2004 27.41 27.43 26.88 26.95 8,817,700 -0.39(-1.44%)
Apr 14, 2004 26.84 27.48 26.71 27.34 10,206,500 +0.27(+1.02%)
Apr 13, 2004 27.48 27.54 26.93 27.07 13,008,900 -0.50(-1.81%)
Apr 12, 2004 27.88 27.98 27.43 27.57 17,349,100 -0.54(-1.90%)
Apr 08, 2004 27.89 28.12 27.25 28.11 45,298,100 +3.93(+16.26%)
Apr 07, 2004 24.23 24.62 23.95 24.18 17,049,400 -0.21(-0.86%)
Apr 06, 2004 24.55 24.65 24.11 24.39 11,849,100 -0.61(-2.44%)
Apr 05, 2004 25.02 25.50 24.65 25.00 11,419,500 -0.08(-0.32%)
Apr 02, 2004 25.27 25.32 24.63 25.07 11,325,800 +0.35(+1.42%)
Apr 01, 2004 24.38 24.86 24.21 24.73 11,212,600 +0.49(+2.02%)
Mar 31, 2004 24.39 24.65 24.16 24.23 10,526,100 -0.16(-0.66%)
Mar 30, 2004 23.80 24.43 23.77 24.39 8,688,500 +0.55(+2.31%)
Mar 29, 2004 23.59 23.95 23.55 23.84 8,919,500 +0.28(+1.19%)
Mar 26, 2004 23.43 23.77 23.36 23.57 8,477,200 +0.10(+0.40%)
Mar 25, 2004 22.49 23.50 22.48 23.47 11,856,300 +1.22(+5.48%)
Mar 24, 2004 22.14 22.29 21.75 22.25 8,709,400 +0.21(+0.95%)
Mar 23, 2004 22.38 22.42 21.92 22.04 9,305,000 -0.20(-0.88%)
Mar 22, 2004 22.47 22.57 21.88 22.23 12,055,900 -0.64(-2.80%)
Mar 19, 2004 22.45 23.34 22.42 22.88 14,281,700 +0.35(+1.55%)
Mar 18, 2004 22.39 22.64 22.18 22.52 10,103,500 +0.10(+0.45%)
Mar 17, 2004 22.09 22.52 22.02 22.43 16,068,300 +1.14(+5.36%)
Mar 16, 2004 21.05 21.48 21.00 21.29 10,034,900 +0.41(+1.96%)
Mar 15, 2004 21.57 21.68 20.81 20.88 7,128,000 -0.64(-2.95%)
Mar 12, 2004 20.95 21.63 20.86 21.51 8,655,100 +0.69(+3.29%)
Mar 11, 2004 20.65 21.28 20.57 20.82 14,062,500 -0.03(-0.12%)
Mar 10, 2004 21.68 21.88 20.75 20.85 13,226,400 -0.82(-3.81%)
Mar 09, 2004 21.90 22.14 21.45 21.68 10,497,500 -0.25(-1.12%)
Mar 08, 2004 22.16 22.71 21.85 21.92 10,150,400 -0.28(-1.26%)
Mar 05, 2004 21.80 22.39 21.74 22.20 10,147,300 +0.13(+0.61%)
Mar 04, 2004 21.73 22.11 21.68 22.07 9,238,900 +0.39(+1.78%)
Mar 03, 2004 21.41 21.79 21.09 21.68 10,009,600 +0.18(+0.84%)
Mar 02, 2004 22.06 22.30 21.49 21.50 10,754,000 -0.54(-2.45%)
Mar 01, 2004 22.26 22.44 21.95 22.04 13,300,600 -0.13(-0.59%)
Feb 27, 2004 21.73 22.20 21.70 22.17 15,440,900 +0.40(+1.81%)
Feb 26, 2004 21.59 21.91 21.53 21.77 13,762,000 +0.10(+0.48%)
Feb 25, 2004 22.20 22.25 21.41 21.67 16,565,300 -0.21(-0.96%)
Feb 24, 2004 22.39 22.43 21.76 21.88 11,010,300 -0.57(-2.56%)
Feb 23, 2004 23.21 23.25 22.24 22.45 9,347,700 -0.80(-3.44%)
Feb 20, 2004 22.97 23.50 22.77 23.25 8,108,200 +0.25(+1.11%)
Feb 19, 2004 23.23 23.36 23.00 23.00 6,023,000 -0.05(-0.20%)
Feb 18, 2004 23.30 23.37 23.00 23.05 5,033,600 -0.24(-1.03%)
Feb 17, 2004 23.39 23.59 23.02 23.29 5,830,600 +0.09(+0.37%)
Feb 13, 2004 23.80 23.93 23.18 23.20 7,161,600 -0.56(-2.36%)
Feb 12, 2004 23.79 24.04 23.61 23.76 4,790,800 -0.17(-0.73%)
Feb 11, 2004 23.52 23.97 23.26 23.93 7,810,000 +0.49(+2.09%)
Feb 10, 2004 23.38 23.70 23.28 23.45 3,890,200 -0.02(-0.06%)
Feb 09, 2004 23.14 23.62 23.11 23.46 5,747,700 +0.21(+0.92%)
Feb 06, 2004 23.11 23.29 22.94 23.25 7,255,200 +0.20(+0.85%)
Feb 05, 2004 22.64 23.35 22.57 23.05 9,427,700 +0.57(+2.56%)
Feb 04, 2004 22.41 23.02 22.40 22.48 8,638,700 -0.27(-1.19%)
Feb 03, 2004 23.34 23.34 22.54 22.75 10,154,100 -0.61(-2.59%)
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.