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, 2014 35.89 36.44 35.25 35.95 23,252,160 +0.12(+0.33%)
Apr 29, 2014 34.37 35.89 34.12 35.83 28,541,412 +1.84(+5.41%)
Apr 28, 2014 34.67 35.00 33.65 33.99 30,377,790 -0.49(-1.42%)
Apr 25, 2014 35.03 35.10 34.29 34.48 19,401,602 -0.76(-2.16%)
Apr 24, 2014 35.82 35.82 34.77 35.24 17,170,760 -0.20(-0.56%)
Apr 23, 2014 36.08 36.19 35.40 35.44 18,952,280 -0.70(-1.94%)
Apr 22, 2014 36.71 36.85 36.11 36.14 17,882,074 -0.26(-0.71%)
Apr 21, 2014 36.60 36.65 35.89 36.40 15,784,966 +0.02(+0.05%)
Apr 17, 2014 36.29 36.38 36.38 36.38 28,932,700 +0.03(+0.08%)
Apr 16, 2014 36.98 37.30 35.81 36.35 61,371,760 +2.14(+6.26%)
Apr 15, 2014 33.93 34.28 32.64 34.21 48,186,352 +0.77(+2.29%)
Apr 14, 2014 33.55 34.04 33.04 33.45 26,280,700 +0.58(+1.75%)
Apr 11, 2014 32.64 33.48 32.15 32.87 28,046,500 -0.53(-1.59%)
Apr 10, 2014 34.88 34.98 33.09 33.40 33,951,504 -1.47(-4.22%)
Apr 09, 2014 34.19 35.00 33.95 34.87 21,580,960 +1.04(+3.07%)
Apr 08, 2014 33.10 34.43 33.02 33.83 35,419,524 +0.76(+2.30%)
Apr 07, 2014 34.11 34.37 32.53 33.07 47,739,536 -1.19(-3.47%)
Apr 04, 2014 36.01 36.05 33.83 34.26 41,049,936 -1.50(-4.19%)
Apr 03, 2014 36.66 36.79 35.51 35.76 16,763,162 -0.88(-2.40%)
Apr 02, 2014 36.68 36.86 36.56 36.64 14,512,509 +0.15(+0.41%)
Apr 01, 2014 36.16 36.86 36.15 36.49 15,726,298 +0.59(+1.64%)
Mar 31, 2014 36.46 36.58 35.83 35.90 15,145,435 +0.00(+0.00%)
Mar 28, 2014 35.77 36.73 35.53 35.90 18,292,876 +0.31(+0.87%)
Mar 27, 2014 35.50 36.15 35.05 35.59 21,916,830 +0.14(+0.39%)
Mar 26, 2014 36.24 36.74 35.45 35.45 20,872,004 -0.48(-1.34%)
Mar 25, 2014 37.00 37.07 35.86 35.93 31,553,278 -0.75(-2.04%)
Mar 24, 2014 38.00 38.04 36.28 36.68 29,554,446 -1.26(-3.32%)
Mar 21, 2014 38.10 38.27 37.73 37.94 16,047,736 +0.17(+0.45%)
Mar 20, 2014 38.37 38.47 37.42 37.77 19,288,188 -0.84(-2.18%)
Mar 19, 2014 39.66 39.94 38.51 38.61 19,214,384 -0.84(-2.13%)
Mar 18, 2014 39.00 39.51 38.80 39.45 16,740,396 +0.34(+0.87%)
Mar 17, 2014 39.00 39.36 38.61 39.11 29,594,056 +1.51(+4.02%)
Mar 14, 2014 36.69 38.18 36.45 37.60 30,862,258 +0.37(+0.99%)
Mar 13, 2014 38.05 38.42 36.81 37.23 21,167,092 -0.27(-0.72%)
Mar 12, 2014 37.21 37.61 36.48 37.50 14,789,688 -0.06(-0.16%)
Mar 11, 2014 38.25 38.30 37.43 37.56 12,590,458 -0.49(-1.29%)
Mar 10, 2014 38.63 38.78 37.91 38.05 11,817,817 -0.65(-1.68%)
Mar 07, 2014 39.71 39.91 38.45 38.70 14,496,345 -0.96(-2.42%)
Mar 06, 2014 39.60 39.98 39.50 39.66 10,625,760 +0.16(+0.41%)
Mar 05, 2014 39.83 40.15 39.19 39.50 12,513,565 -0.13(-0.33%)
Mar 04, 2014 38.76 39.79 38.68 39.63 16,122,798 +1.38(+3.61%)
Mar 03, 2014 37.65 38.66 37.43 38.25 14,714,103 -0.42(-1.09%)
Feb 28, 2014 38.55 39.38 38.22 38.67 16,959,582 +0.20(+0.52%)
Feb 27, 2014 37.80 38.48 37.74 38.47 15,486,828 +0.85(+2.26%)
Feb 26, 2014 37.35 38.10 37.34 37.62 15,774,610 +0.36(+0.97%)
Feb 25, 2014 37.48 37.58 37.02 37.26 9,752,336 -0.16(-0.43%)
Feb 24, 2014 37.41 37.71 36.86 37.42 15,738,404 +0.13(+0.35%)
Feb 21, 2014 37.90 37.96 37.22 37.29 12,374,189 -0.50(-1.32%)
Feb 20, 2014 37.83 38.04 37.30 37.79 11,152,158 -0.02(-0.05%)
Feb 19, 2014 38.06 38.33 37.68 37.81 15,850,121 -0.49(-1.29%)
Feb 18, 2014 38.31 38.59 38.09 38.30 12,092,143 +0.08(+0.20%)
Feb 14, 2014 38.43 38.23 38.23 38.23 9,975,800 -0.29(-0.75%)
Feb 13, 2014 37.92 38.69 37.79 38.52 12,087,606 +0.41(+1.08%)
Feb 12, 2014 38.60 38.91 38.03 38.11 14,083,416 -0.39(-1.01%)
Feb 11, 2014 38.15 38.86 38.09 38.50 18,340,436 +0.74(+1.96%)
Feb 10, 2014 38.00 38.13 37.25 37.76 17,637,836 +0.53(+1.42%)
Feb 07, 2014 36.65 37.27 36.24 37.23 16,211,778 +0.99(+2.73%)
Feb 06, 2014 35.65 36.75 35.61 36.24 14,247,409 +0.75(+2.11%)
Feb 05, 2014 35.60 35.94 34.99 35.49 14,013,217 -0.17(-0.48%)
Feb 04, 2014 35.11 35.86 34.86 35.66 21,081,404 +0.76(+2.18%)
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.