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 (%)
Feb 28, 2003 10.02 10.47 9.990 10.43 11,771,300 +0.39(+3.83%)
Feb 27, 2003 9.905 10.09 9.810 10.04 7,477,700 +0.18(+1.88%)
Feb 26, 2003 9.790 9.980 9.790 9.855 7,834,200 -0.14(-1.45%)
Feb 25, 2003 9.725 10.00 9.655 10.00 5,967,100 +0.16(+1.68%)
Feb 24, 2003 9.760 9.980 9.760 9.835 4,862,700 -0.08(-0.81%)
Feb 21, 2003 9.750 9.950 9.605 9.915 6,422,400 +0.05(+0.56%)
Feb 20, 2003 9.705 9.875 9.655 9.860 6,952,200 +0.17(+1.75%)
Feb 19, 2003 9.550 9.795 9.515 9.690 6,478,500 -0.05(-0.56%)
Feb 18, 2003 9.425 9.800 9.415 9.745 8,564,100 +0.29(+3.12%)
Feb 14, 2003 9.155 9.455 9.045 9.450 7,978,300 +0.42(+4.71%)
Feb 13, 2003 9.345 9.365 8.780 9.025 13,389,700 -0.06(-0.66%)
Feb 12, 2003 9.100 9.300 9.000 9.085 6,222,600 -0.06(-0.66%)
Feb 11, 2003 9.000 9.245 9.000 9.145 7,473,000 +0.18(+2.06%)
Feb 10, 2003 8.785 8.985 8.730 8.960 5,261,700 +0.19(+2.17%)
Feb 07, 2003 8.885 8.925 8.650 8.770 7,075,500 -0.20(-2.18%)
Feb 06, 2003 8.860 9.090 8.775 8.965 5,381,800 +0.07(+0.79%)
Feb 05, 2003 8.915 9.075 8.825 8.895 6,510,400 +0.02(+0.23%)
Feb 04, 2003 8.915 8.930 8.750 8.875 6,019,800 -0.11(-1.22%)
Feb 03, 2003 9.025 9.200 8.965 8.985 4,923,000 -0.12(-1.26%)
Jan 31, 2003 8.910 9.190 8.900 9.100 6,662,800 +0.06(+0.66%)
Jan 30, 2003 9.415 9.425 9.040 9.040 5,212,400 -0.38(-3.98%)
Jan 29, 2003 9.205 9.485 9.080 9.415 8,112,700 +0.10(+1.08%)
Jan 28, 2003 9.175 9.360 9.015 9.314 8,845,700 +0.26(+2.86%)
Jan 27, 2003 9.090 9.385 9.020 9.055 9,477,100 -0.34(-3.57%)
Jan 24, 2003 9.540 9.580 9.325 9.390 11,808,100 -0.15(-1.57%)
Jan 23, 2003 9.425 9.565 9.280 9.540 9,082,300 +0.30(+3.25%)
Jan 22, 2003 8.945 9.365 8.855 9.240 11,568,400 +0.28(+3.07%)
Jan 21, 2003 9.185 9.220 8.875 8.965 10,099,100 -0.22(-2.40%)
Jan 17, 2003 9.305 9.490 9.180 9.185 11,069,700 -0.19(-2.03%)
Jan 16, 2003 9.150 9.745 9.055 9.375 29,240,000 -0.41(-4.24%)
Jan 15, 2003 9.985 10.09 9.745 9.790 23,714,900 -0.06(-0.61%)
Jan 14, 2003 9.780 9.920 9.650 9.850 8,066,000 +0.01(+0.15%)
Jan 13, 2003 10.17 10.20 9.675 9.835 13,996,900 -0.16(-1.65%)
Jan 10, 2003 9.400 10.00 9.400 10.00 13,119,800 +0.28(+2.88%)
Jan 09, 2003 9.460 9.745 9.400 9.720 8,044,800 +0.35(+3.68%)
Jan 08, 2003 9.440 9.650 9.280 9.375 9,674,400 -0.20(-2.09%)
Jan 07, 2003 8.940 9.650 8.930 9.575 14,130,500 +0.10(+1.11%)
Jan 06, 2003 8.925 9.595 8.890 9.470 10,647,900 +0.42(+4.64%)
Jan 03, 2003 8.750 9.175 8.675 9.050 7,568,100 +0.25(+2.84%)
Jan 02, 2003 8.295 8.830 8.250 8.800 9,877,700 +0.62(+7.65%)
Dec 31, 2002 8.175 8.310 8.090 8.175 4,397,000 -0.06(-0.79%)
Dec 30, 2002 8.225 8.405 8.090 8.240 5,628,500 -0.05(-0.60%)
Dec 27, 2002 8.430 8.690 8.215 8.290 4,623,500 -0.19(-2.24%)
Dec 26, 2002 8.660 8.770 8.425 8.480 4,738,300 -0.21(-2.36%)
Dec 24, 2002 8.665 8.900 8.660 8.685 3,171,300 -0.18(-2.00%)
Dec 23, 2002 8.505 8.890 8.350 8.863 7,244,200 +0.32(+3.78%)
Dec 20, 2002 8.505 8.575 8.350 8.540 9,175,900 +0.18(+2.21%)
Dec 19, 2002 8.285 8.560 8.050 8.355 10,670,300 -0.04(-0.54%)
Dec 18, 2002 8.610 8.665 8.300 8.400 6,607,900 -0.36(-4.11%)
Dec 17, 2002 8.550 8.875 8.545 8.760 7,914,300 +0.11(+1.27%)
Dec 16, 2002 8.690 8.795 8.520 8.650 9,352,100 -0.05(-0.57%)
Dec 13, 2002 8.700 9.095 8.640 8.700 15,774,000 -0.12(-1.30%)
Dec 12, 2002 8.400 8.925 8.180 8.815 12,932,600 +0.58(+7.11%)
Dec 11, 2002 8.150 8.390 8.045 8.230 5,118,400 +0.10(+1.17%)
Dec 10, 2002 7.935 8.345 7.935 8.135 8,173,000 +0.26(+3.37%)
Dec 09, 2002 8.300 8.330 7.855 7.870 6,289,200 -0.50(-6.00%)
Dec 06, 2002 8.160 8.470 8.085 8.373 4,964,900 +0.10(+1.18%)
Dec 05, 2002 8.530 8.560 8.250 8.275 5,114,100 -0.09(-1.14%)
Dec 04, 2002 8.580 8.625 8.285 8.370 10,669,500 -0.31(-3.57%)
Dec 03, 2002 8.680 8.810 8.610 8.680 7,567,700 -0.34(-3.77%)
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.