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 (%)
Jun 29, 2012 15.61 15.83 15.53 15.83 13,501,728 +0.38(+2.46%)
Jun 28, 2012 15.41 15.48 15.29 15.45 12,479,185 -0.07(-0.45%)
Jun 27, 2012 15.41 15.63 15.38 15.52 11,261,745 +0.17(+1.14%)
Jun 26, 2012 15.40 16.35 15.19 15.35 13,640,323 -0.09(-0.58%)
Jun 25, 2012 15.51 15.55 15.31 15.44 13,383,017 -0.17(-1.12%)
Jun 22, 2012 15.53 15.70 15.52 15.61 11,042,683 +0.09(+0.61%)
Jun 21, 2012 15.74 15.80 15.47 15.52 13,102,679 -0.22(-1.43%)
Jun 20, 2012 15.69 15.75 15.58 15.74 11,260,190 +0.09(+0.58%)
Jun 19, 2012 15.52 15.69 15.51 15.65 10,633,285 +0.16(+1.03%)
Jun 18, 2012 15.33 15.54 15.27 15.49 9,650,949 +0.13(+0.85%)
Jun 15, 2012 15.44 15.44 15.33 15.36 11,716,895 +0.00(+0.00%)
Jun 14, 2012 15.30 15.46 15.25 15.36 11,612,611 +0.02(+0.16%)
Jun 13, 2012 15.47 15.49 15.27 15.34 16,454,776 -0.13(-0.87%)
Jun 12, 2012 15.35 15.52 15.26 15.47 17,012,444 +0.17(+1.11%)
Jun 11, 2012 15.73 15.73 15.27 15.30 17,139,688 -0.35(-2.24%)
Jun 08, 2012 15.52 15.68 15.40 15.65 16,422,357 +0.29(+1.89%)
Jun 07, 2012 15.47 15.50 15.33 15.36 12,635,619 +0.00(+0.00%)
Jun 06, 2012 15.14 15.41 15.13 15.36 18,295,492 +0.26(+1.76%)
Jun 05, 2012 15.00 15.14 14.91 15.10 9,725,341 +0.09(+0.57%)
Jun 04, 2012 14.90 15.03 14.81 15.01 15,477,915 +0.09(+0.60%)
Jun 01, 2012 15.04 15.12 14.85 14.92 16,196,505 -0.32(-2.10%)
May 31, 2012 15.23 15.37 15.12 15.24 17,159,980 -0.01(-0.07%)
May 30, 2012 15.30 15.34 15.16 15.25 14,924,534 -0.22(-1.42%)
May 29, 2012 15.40 15.55 15.28 15.47 18,464,818 +0.11(+0.72%)
May 25, 2012 15.40 15.48 15.28 15.36 13,629,383 +0.01(+0.07%)
May 24, 2012 15.34 15.51 15.22 15.35 13,875,532 -0.03(-0.20%)
May 23, 2012 15.19 15.43 15.14 15.38 18,111,586 +0.09(+0.59%)
May 22, 2012 15.58 15.61 15.19 15.29 33,541,972 -0.29(-1.86%)
May 21, 2012 16.00 16.00 15.10 15.58 51,145,516 +0.16(+1.04%)
May 18, 2012 15.78 15.87 15.36 15.42 32,684,254 +0.55(+3.70%)
May 17, 2012 15.26 15.37 14.85 14.87 17,345,026 -0.41(-2.68%)
May 16, 2012 15.40 15.57 15.26 15.28 17,236,704 -0.12(-0.78%)
May 15, 2012 15.47 15.55 15.34 15.40 13,741,946 -0.10(-0.65%)
May 14, 2012 15.48 15.77 15.40 15.50 30,817,536 +0.31(+2.04%)
May 11, 2012 14.88 15.44 14.80 15.19 21,134,710 -0.25(-1.62%)
May 10, 2012 15.40 15.54 15.30 15.44 11,173,431 +0.14(+0.92%)
May 09, 2012 15.17 15.45 15.03 15.30 19,008,478 -0.06(-0.39%)
May 08, 2012 15.31 15.44 15.09 15.36 18,603,516 +0.01(+0.07%)
May 07, 2012 15.34 15.49 15.16 15.35 13,465,953 +0.20(+1.32%)
May 04, 2012 15.25 15.29 15.09 15.15 13,771,297 -0.25(-1.62%)
May 03, 2012 15.64 15.64 15.32 15.40 10,932,619 -0.27(-1.72%)
May 02, 2012 15.58 15.77 15.54 15.67 10,840,951 +0.04(+0.26%)
May 01, 2012 15.51 15.72 15.50 15.63 9,799,226 +0.09(+0.58%)
Apr 30, 2012 15.55 15.57 15.45 15.54 10,894,537 -0.03(-0.19%)
Apr 27, 2012 15.51 15.62 15.49 15.57 9,711,543 +0.04(+0.26%)
Apr 26, 2012 15.44 15.55 15.38 15.53 12,542,729 +0.04(+0.23%)
Apr 25, 2012 15.43 15.51 15.38 15.49 13,236,814 +0.06(+0.42%)
Apr 24, 2012 15.33 15.52 15.33 15.43 12,140,196 +0.10(+0.65%)
Apr 23, 2012 15.41 15.47 15.29 15.33 21,680,970 -0.27(-1.73%)
Apr 20, 2012 15.41 15.70 15.39 15.60 24,560,460 +0.21(+1.33%)
Apr 19, 2012 15.44 15.57 15.36 15.39 18,431,172 -0.10(-0.61%)
Apr 18, 2012 15.40 15.57 15.30 15.49 36,558,932 +0.48(+3.20%)
Apr 17, 2012 14.82 15.18 14.82 15.01 20,506,146 +0.22(+1.52%)
Apr 16, 2012 15.00 15.04 14.73 14.79 13,639,142 -0.08(-0.57%)
Apr 13, 2012 14.99 15.18 14.86 14.87 15,336,610 -0.19(-1.23%)
Apr 12, 2012 14.90 15.10 14.84 15.05 9,487,493 +0.18(+1.21%)
Apr 11, 2012 15.08 15.08 14.84 14.88 11,200,840 -0.12(-0.77%)
Apr 10, 2012 15.08 15.18 14.91 14.99 15,284,107 -0.11(-0.73%)
Apr 09, 2012 15.00 15.25 14.96 15.10 11,335,315 +0.04(+0.23%)
Apr 05, 2012 15.14 15.26 15.00 15.06 11,716,913 -0.21(-1.34%)
Apr 04, 2012 15.15 15.34 15.00 15.27 20,954,056 +0.09(+0.59%)
Apr 03, 2012 15.36 15.43 15.06 15.18 18,214,982 -0.28(-1.78%)
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.