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 29, 2016 31.31 32.46 31.31 31.79 21,156,692 +0.42(+1.34%)
Feb 26, 2016 31.68 31.89 31.22 31.37 16,683,541 +0.01(+0.03%)
Feb 25, 2016 30.74 31.36 30.24 31.36 19,891,356 +0.41(+1.32%)
Feb 24, 2016 30.41 31.11 29.80 30.95 12,613,541 +0.28(+0.91%)
Feb 23, 2016 31.20 31.38 30.50 30.67 17,071,964 -0.50(-1.60%)
Feb 22, 2016 30.65 31.21 30.39 31.17 21,463,612 +1.13(+3.76%)
Feb 19, 2016 30.19 30.23 29.70 30.04 20,734,984 +0.62(+2.11%)
Feb 18, 2016 29.56 30.14 29.39 29.42 15,317,382 +0.05(+0.17%)
Feb 17, 2016 29.47 29.66 29.06 29.37 12,948,652 +0.09(+0.31%)
Feb 16, 2016 27.98 29.44 27.94 29.28 20,185,240 +2.24(+8.28%)
Feb 12, 2016 27.12 27.04 27.04 27.04 13,011,900 +0.28(+1.05%)
Feb 11, 2016 26.46 26.97 26.16 26.76 11,188,212 -0.34(-1.25%)
Feb 10, 2016 27.11 27.81 26.84 27.10 9,098,187 +0.28(+1.04%)
Feb 09, 2016 26.64 27.68 26.51 26.82 14,314,365 -0.23(-0.85%)
Feb 08, 2016 27.61 27.97 26.48 27.05 24,486,860 -0.92(-3.29%)
Feb 05, 2016 29.06 29.14 27.73 27.97 16,379,585 -1.18(-4.05%)
Feb 04, 2016 27.91 29.23 27.71 29.15 28,546,678 +1.47(+5.31%)
Feb 03, 2016 28.45 28.61 26.57 27.68 55,696,624 -1.38(-4.75%)
Feb 02, 2016 29.32 30.23 28.13 29.06 36,075,888 -0.51(-1.72%)
Feb 01, 2016 29.27 29.79 28.79 29.57 12,901,130 +0.06(+0.20%)
Jan 29, 2016 29.10 29.51 28.51 29.51 18,979,460 +0.76(+2.64%)
Jan 28, 2016 30.59 30.61 28.60 28.75 15,577,488 -0.94(-3.17%)
Jan 27, 2016 29.90 30.53 29.45 29.69 13,520,073 -0.29(-0.97%)
Jan 26, 2016 29.76 30.19 29.62 29.98 11,426,165 +0.20(+0.67%)
Jan 25, 2016 29.96 30.39 29.66 29.78 23,174,890 +0.03(+0.10%)
Jan 22, 2016 29.97 30.52 29.31 29.75 16,298,083 +0.44(+1.50%)
Jan 21, 2016 28.75 29.80 28.19 29.31 16,281,824 +0.53(+1.84%)
Jan 20, 2016 28.98 29.11 27.44 28.78 20,457,292 -0.96(-3.23%)
Jan 19, 2016 29.84 30.00 29.31 29.74 20,048,268 +0.60(+2.06%)
Jan 15, 2016 29.28 29.14 29.14 29.14 17,352,000 -1.18(-3.89%)
Jan 14, 2016 29.69 30.57 28.71 30.32 15,030,170 +0.88(+2.99%)
Jan 13, 2016 30.89 31.17 29.32 29.44 16,681,976 -1.25(-4.07%)
Jan 12, 2016 30.58 30.97 30.21 30.69 13,196,417 +0.52(+1.72%)
Jan 11, 2016 30.65 30.75 29.74 30.17 17,134,370 -0.46(-1.50%)
Jan 08, 2016 30.51 31.54 30.00 30.63 26,322,780 +0.47(+1.56%)
Jan 07, 2016 30.97 31.19 30.02 30.16 21,200,456 -2.00(-6.22%)
Jan 06, 2016 31.67 32.45 31.60 32.16 16,045,551 -0.04(-0.12%)
Jan 05, 2016 31.55 32.33 31.53 32.20 14,300,267 +0.80(+2.55%)
Jan 04, 2016 32.12 32.35 31.14 31.40 25,192,708 -1.86(-5.59%)
Dec 31, 2015 33.22 33.26 33.26 33.26 7,396,000 -0.11(-0.33%)
Dec 30, 2015 33.85 34.04 33.35 33.37 5,933,459 -0.67(-1.97%)
Dec 29, 2015 33.63 34.17 33.60 34.04 12,621,792 +0.44(+1.31%)
Dec 28, 2015 33.90 33.91 33.35 33.60 11,020,755 -0.51(-1.50%)
Dec 24, 2015 34.19 34.11 34.11 34.11 3,468,900 -0.34(-0.99%)
Dec 23, 2015 34.24 34.58 33.99 34.45 13,468,674 +0.26(+0.76%)
Dec 22, 2015 32.99 34.21 32.97 34.19 15,531,275 +1.22(+3.72%)
Dec 21, 2015 33.12 33.30 32.69 32.97 9,105,396 +0.02(+0.05%)
Dec 18, 2015 33.10 33.63 32.87 32.95 16,921,824 -0.28(-0.84%)
Dec 17, 2015 33.81 34.08 33.11 33.23 13,243,313 -0.55(-1.63%)
Dec 16, 2015 33.15 33.88 32.91 33.78 12,675,713 +0.75(+2.27%)
Dec 15, 2015 32.53 33.39 32.50 33.03 16,186,969 +0.44(+1.35%)
Dec 14, 2015 32.94 33.27 32.21 32.59 17,557,954 -0.32(-0.97%)
Dec 11, 2015 34.01 34.15 32.82 32.91 14,936,195 -1.72(-4.97%)
Dec 10, 2015 34.49 34.73 33.91 34.63 16,167,168 +0.23(+0.67%)
Dec 09, 2015 35.80 35.84 33.15 34.40 45,098,308 -0.45(-1.29%)
Dec 08, 2015 34.24 34.98 34.03 34.85 19,800,436 +0.17(+0.49%)
Dec 07, 2015 34.76 34.92 34.47 34.68 12,047,833 -0.23(-0.66%)
Dec 04, 2015 34.34 35.20 34.18 34.91 16,109,553 +0.57(+1.66%)
Dec 03, 2015 35.59 35.72 34.10 34.34 17,073,852 -1.31(-3.67%)
Dec 02, 2015 35.00 36.39 34.77 35.65 56,698,200 +1.94(+5.75%)
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.