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 (%)
Jul 31, 2003 15.60 15.94 15.43 15.56 8,945,200 +0.17(+1.10%)
Jul 30, 2003 15.86 15.97 15.30 15.39 8,676,400 -0.38(-2.44%)
Jul 29, 2003 16.29 16.35 15.75 15.78 8,502,500 -0.50(-3.07%)
Jul 28, 2003 16.46 16.49 16.07 16.28 6,911,900 -0.12(-0.73%)
Jul 25, 2003 16.27 16.47 15.93 16.40 12,345,700 -0.20(-1.20%)
Jul 24, 2003 16.32 16.93 16.20 16.60 17,962,400 +0.54(+3.36%)
Jul 23, 2003 15.93 16.07 15.61 16.06 10,177,000 +0.43(+2.78%)
Jul 22, 2003 15.64 15.70 15.11 15.62 12,581,200 +0.10(+0.64%)
Jul 21, 2003 15.35 15.77 15.15 15.53 16,130,500 +0.58(+3.85%)
Jul 18, 2003 15.49 15.53 14.78 14.95 13,254,600 -0.36(-2.32%)
Jul 17, 2003 15.82 15.82 15.16 15.30 13,168,300 -0.62(-3.89%)
Jul 16, 2003 16.38 16.40 15.78 15.93 9,562,300 -0.25(-1.58%)
Jul 15, 2003 16.16 16.39 16.06 16.18 13,283,600 +0.08(+0.50%)
Jul 14, 2003 16.27 16.52 15.76 16.10 30,262,400 +0.01(+0.03%)
Jul 11, 2003 16.42 16.46 15.80 16.09 18,573,700 -0.19(-1.14%)
Jul 10, 2003 16.23 16.50 16.07 16.28 34,318,600 -1.36(-7.74%)
Jul 09, 2003 17.54 17.89 17.00 17.64 24,059,200 +0.09(+0.54%)
Jul 08, 2003 17.62 17.72 17.05 17.55 16,193,900 -0.09(-0.48%)
Jul 07, 2003 17.75 17.86 17.50 17.64 12,933,300 +0.29(+1.64%)
Jul 03, 2003 16.80 17.50 16.80 17.35 7,951,000 +0.18(+1.02%)
Jul 02, 2003 16.86 17.20 16.80 17.18 9,784,700 +0.36(+2.11%)
Jul 01, 2003 16.43 16.82 16.10 16.82 10,161,300 +0.47(+2.87%)
Jun 30, 2003 16.33 16.68 15.88 16.35 10,876,100 +0.24(+1.49%)
Jun 27, 2003 16.55 16.75 16.09 16.11 12,954,000 -0.34(-2.07%)
Jun 26, 2003 15.85 16.50 15.71 16.45 14,118,800 +0.77(+4.94%)
Jun 25, 2003 15.60 16.05 15.59 15.68 10,064,800 -0.00(-0.03%)
Jun 24, 2003 15.72 15.97 15.29 15.68 10,960,500 -0.08(-0.51%)
Jun 23, 2003 15.95 16.07 15.56 15.76 8,795,200 -0.31(-1.93%)
Jun 20, 2003 16.15 16.25 15.81 16.07 12,980,600 +0.26(+1.61%)
Jun 19, 2003 16.05 16.59 15.75 15.81 13,939,100 -0.33(-2.07%)
Jun 18, 2003 15.49 16.41 15.47 16.15 16,465,300 +0.44(+2.80%)
Jun 17, 2003 15.47 15.81 15.34 15.71 13,603,300 +0.38(+2.48%)
Jun 16, 2003 14.93 15.39 14.80 15.33 19,455,400 +0.97(+6.75%)
Jun 13, 2003 14.81 14.88 14.28 14.36 10,591,100 -0.49(-3.30%)
Jun 12, 2003 14.87 14.95 14.58 14.85 13,287,600 +0.05(+0.34%)
Jun 11, 2003 14.16 14.97 14.10 14.80 19,688,700 +0.85(+6.09%)
Jun 10, 2003 13.80 13.99 13.53 13.95 10,210,900 +0.20(+1.45%)
Jun 09, 2003 14.28 14.33 13.68 13.75 18,068,200 -0.22(-1.61%)
Jun 06, 2003 15.01 15.10 13.75 13.97 21,451,500 -0.72(-4.90%)
Jun 05, 2003 14.75 14.77 14.49 14.70 9,586,600 -0.10(-0.68%)
Jun 04, 2003 14.22 14.83 14.20 14.79 21,447,100 +0.52(+3.64%)
Jun 03, 2003 14.46 14.49 14.12 14.28 21,020,800 -0.05(-0.38%)
Jun 02, 2003 15.15 15.20 14.28 14.33 17,280,000 -0.59(-3.95%)
May 30, 2003 15.15 15.18 14.76 14.92 16,049,600 -0.15(-1.03%)
May 29, 2003 14.97 15.36 14.88 15.07 11,166,700 +0.12(+0.84%)
May 28, 2003 15.01 15.14 14.79 14.95 13,191,500 -0.04(-0.23%)
May 27, 2003 13.94 15.10 13.76 14.98 22,399,600 +0.74(+5.19%)
May 23, 2003 13.50 14.26 13.45 14.24 15,213,400 +0.80(+5.95%)
May 22, 2003 13.15 13.51 13.02 13.45 8,500,000 +0.36(+2.71%)
May 21, 2003 13.29 13.32 12.99 13.09 9,790,700 -0.20(-1.50%)
May 20, 2003 13.17 13.46 13.05 13.29 17,449,000 +0.31(+2.43%)
May 19, 2003 13.73 13.80 12.88 12.97 16,038,000 -0.90(-6.49%)
May 16, 2003 13.71 14.00 13.65 13.88 10,156,600 +0.12(+0.87%)
May 15, 2003 13.54 13.81 13.39 13.76 9,696,100 +0.21(+1.55%)
May 14, 2003 13.61 13.78 13.49 13.54 12,288,100 -0.06(-0.48%)
May 13, 2003 12.98 13.84 12.94 13.61 20,460,700 +0.52(+4.01%)
May 12, 2003 12.49 13.12 12.45 13.09 11,333,500 +0.57(+4.51%)
May 09, 2003 12.56 12.68 12.37 12.52 7,491,000 -0.02(-0.16%)
May 08, 2003 12.32 12.67 12.24 12.54 8,191,600 +0.16(+1.29%)
May 07, 2003 12.51 12.54 12.30 12.38 7,164,000 -0.19(-1.55%)
May 06, 2003 12.54 12.75 12.44 12.57 9,988,200 +0.06(+0.48%)
May 05, 2003 12.67 12.76 12.45 12.52 8,988,800 -0.06(-0.48%)
May 02, 2003 12.38 12.63 12.29 12.57 8,760,200 +0.30(+2.44%)
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.