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, 2017 45.57 45.75 45.25 45.66 7,201,973 -0.05(-0.11%)
Feb 27, 2017 45.45 45.74 45.24 45.71 4,006,822 +0.16(+0.35%)
Feb 24, 2017 45.14 45.55 44.95 45.55 3,714,785 +0.14(+0.31%)
Feb 23, 2017 46.04 46.14 45.29 45.41 7,812,023 -0.57(-1.24%)
Feb 22, 2017 45.47 46.34 45.45 45.98 7,728,405 +0.48(+1.05%)
Feb 21, 2017 45.22 45.61 45.10 45.50 8,115,953 +0.40(+0.89%)
Feb 17, 2017 45.10 45.10 45.10 0 -0.06(-0.13%)
Feb 16, 2017 45.65 45.69 45.01 45.16 8,971,992 -0.49(-1.07%)
Feb 15, 2017 45.03 46.72 44.66 45.65 22,509,000 +0.63(+1.40%)
Feb 14, 2017 45.38 45.58 44.90 45.02 6,675,242 -0.44(-0.97%)
Feb 13, 2017 45.08 45.57 44.94 45.46 7,491,211 +0.43(+0.95%)
Feb 10, 2017 45.15 45.23 44.97 45.03 4,158,744 -0.05(-0.11%)
Feb 09, 2017 44.95 45.24 44.82 45.08 3,768,880 +0.01(+0.02%)
Feb 08, 2017 44.50 45.19 44.34 45.07 6,530,300 +0.70(+1.58%)
Feb 07, 2017 44.43 44.59 44.19 44.37 4,445,546 -0.05(-0.11%)
Feb 06, 2017 43.62 44.53 43.56 44.42 7,308,775 +0.71(+1.62%)
Feb 03, 2017 43.90 43.99 43.66 43.71 6,422,438 +0.02(+0.05%)
Feb 02, 2017 43.63 43.99 43.58 43.69 5,065,067 -0.09(-0.21%)
Feb 01, 2017 44.25 44.26 43.71 43.78 5,306,532 -0.29(-0.66%)
Jan 31, 2017 43.78 44.15 43.67 44.07 5,153,697 +0.14(+0.32%)
Jan 30, 2017 44.22 44.22 43.70 43.93 6,906,121 -0.49(-1.10%)
Jan 27, 2017 44.54 44.71 44.23 44.42 4,943,138 -0.13(-0.29%)
Jan 26, 2017 44.83 45.08 44.40 44.55 9,974,513 -0.39(-0.87%)
Jan 25, 2017 44.11 45.00 44.09 44.94 14,386,617 +1.04(+2.37%)
Jan 24, 2017 43.65 44.22 43.45 43.90 24,933,016 +1.50(+3.54%)
Jan 23, 2017 41.95 42.45 41.84 42.40 13,638,800 +0.35(+0.83%)
Jan 20, 2017 42.33 42.53 41.87 42.05 5,511,713 -0.04(-0.10%)
Jan 19, 2017 42.05 42.19 41.90 42.09 6,005,615 +0.06(+0.14%)
Jan 18, 2017 42.15 42.15 41.80 42.03 3,594,623 +0.04(+0.10%)
Jan 17, 2017 42.06 42.18 41.84 41.99 4,779,009 -0.28(-0.66%)
Jan 13, 2017 42.27 42.27 42.27 0 +0.16(+0.38%)
Jan 12, 2017 42.34 42.46 41.70 42.11 6,023,700 -0.48(-1.13%)
Jan 11, 2017 42.27 42.59 42.07 42.59 6,946,237 +0.29(+0.69%)
Jan 10, 2017 41.89 42.37 41.54 42.30 8,111,039 +0.96(+2.32%)
Jan 09, 2017 41.17 41.66 41.12 41.34 7,796,645 +0.11(+0.27%)
Jan 06, 2017 41.25 41.34 40.85 41.23 6,087,644 -0.11(-0.27%)
Jan 05, 2017 40.31 41.37 40.24 41.34 13,120,800 +1.28(+3.20%)
Jan 04, 2017 39.00 40.25 38.92 40.06 11,743,590 +1.16(+2.98%)
Jan 03, 2017 39.11 39.18 38.64 38.90 6,083,699 +0.23(+0.59%)
Dec 30, 2016 38.67 38.67 38.67 0 +0.03(+0.08%)
Dec 29, 2016 38.76 38.93 38.48 38.64 4,170,497 -0.09(-0.23%)
Dec 28, 2016 39.12 39.22 38.71 38.73 4,428,068 -0.19(-0.49%)
Dec 27, 2016 38.59 39.06 38.50 38.92 4,240,285 +0.26(+0.67%)
Dec 23, 2016 38.66 38.66 38.66 0 +0.16(+0.42%)
Dec 22, 2016 38.69 38.79 38.26 38.50 11,685,650 -0.65(-1.66%)
Dec 21, 2016 39.08 39.32 38.97 39.15 8,294,490 -0.01(-0.03%)
Dec 20, 2016 38.40 39.18 38.24 39.16 25,008,328 +0.74(+1.93%)
Dec 19, 2016 38.66 38.79 38.27 38.42 13,615,281 -0.19(-0.49%)
Dec 16, 2016 38.62 39.22 38.42 38.61 21,694,080 +0.20(+0.52%)
Dec 15, 2016 40.00 40.00 38.25 38.41 43,663,464 -2.50(-6.11%)
Dec 14, 2016 41.44 41.53 40.83 40.91 19,546,622 -0.56(-1.35%)
Dec 13, 2016 41.35 41.79 41.14 41.47 6,501,889 +0.17(+0.41%)
Dec 12, 2016 41.45 41.53 41.12 41.30 4,451,709 -0.46(-1.10%)
Dec 09, 2016 41.52 41.80 41.44 41.76 6,836,112 +0.35(+0.85%)
Dec 08, 2016 40.66 41.60 40.42 41.41 9,170,007 +0.89(+2.20%)
Dec 07, 2016 39.98 40.57 39.75 40.52 7,208,142 +0.55(+1.38%)
Dec 06, 2016 40.31 40.42 39.88 39.97 6,987,846 -0.23(-0.57%)
Dec 05, 2016 40.02 40.39 39.85 40.20 4,408,407 +0.13(+0.32%)
Dec 02, 2016 39.77 40.32 39.58 40.07 8,588,544 +0.44(+1.11%)
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.