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 (%)
May 31, 2016 37.73 38.08 37.50 37.94 12,857,830 +0.12(+0.32%)
May 27, 2016 36.88 37.82 37.82 37.82 14,642,500 +1.06(+2.88%)
May 26, 2016 36.13 36.85 36.07 36.76 16,285,122 +1.17(+3.29%)
May 25, 2016 36.63 36.96 35.47 35.59 33,998,080 -1.94(-5.17%)
May 24, 2016 36.85 37.63 36.77 37.53 10,621,791 +0.87(+2.37%)
May 23, 2016 36.46 36.95 36.43 36.66 7,785,790 +0.16(+0.44%)
May 20, 2016 36.05 36.72 35.88 36.50 34,330,704 -0.52(-1.40%)
May 19, 2016 36.94 37.23 36.67 37.02 7,127,240 -0.22(-0.59%)
May 18, 2016 37.09 37.50 36.89 37.24 8,496,628 -0.03(-0.08%)
May 17, 2016 37.44 37.70 37.25 37.27 11,340,278 -0.21(-0.56%)
May 16, 2016 37.03 37.79 36.88 37.48 16,993,936 +1.00(+2.74%)
May 13, 2016 36.91 37.07 36.38 36.48 11,073,185 -0.55(-1.49%)
May 12, 2016 37.39 37.51 36.79 37.03 11,170,798 -0.34(-0.91%)
May 11, 2016 37.28 37.63 37.20 37.37 10,009,034 -0.07(-0.19%)
May 10, 2016 37.17 37.58 37.14 37.44 7,178,155 +0.26(+0.70%)
May 09, 2016 36.97 37.35 36.92 37.18 6,155,361 -0.05(-0.13%)
May 06, 2016 36.55 37.31 36.49 37.23 9,218,249 +0.29(+0.79%)
May 05, 2016 37.06 37.45 36.86 36.94 13,717,106 +0.94(+2.61%)
May 04, 2016 35.81 36.09 35.74 36.00 9,664,580 -0.01(-0.03%)
May 03, 2016 36.25 36.41 35.91 36.01 9,087,844 -0.52(-1.42%)
May 02, 2016 36.65 36.73 36.32 36.53 6,585,549 -0.07(-0.19%)
Apr 29, 2016 36.51 36.98 36.15 36.60 12,006,811 +0.01(+0.03%)
Apr 28, 2016 36.84 37.44 36.51 36.59 13,174,703 -0.36(-0.97%)
Apr 27, 2016 37.52 37.59 36.63 36.95 16,401,747 -0.16(-0.43%)
Apr 26, 2016 37.32 37.54 36.91 37.11 10,082,263 -0.12(-0.32%)
Apr 25, 2016 37.47 37.54 37.18 37.23 9,828,840 -0.25(-0.67%)
Apr 22, 2016 37.50 38.09 37.16 37.48 9,106,691 -0.19(-0.50%)
Apr 21, 2016 37.92 38.12 37.35 37.67 11,654,675 -0.17(-0.45%)
Apr 20, 2016 37.10 38.19 37.00 37.84 30,761,748 +1.51(+4.16%)
Apr 19, 2016 36.46 36.73 36.11 36.33 20,443,488 -0.19(-0.52%)
Apr 18, 2016 36.24 37.00 35.88 36.52 17,735,012 +0.01(+0.03%)
Apr 15, 2016 37.13 37.15 36.42 36.51 19,046,880 -0.66(-1.78%)
Apr 14, 2016 37.47 37.50 36.85 37.17 16,613,620 -0.14(-0.38%)
Apr 13, 2016 36.94 37.35 36.90 37.31 17,165,976 +0.65(+1.77%)
Apr 12, 2016 36.65 36.83 36.28 36.66 10,447,604 +0.18(+0.49%)
Apr 11, 2016 36.38 36.84 36.32 36.48 13,747,606 +0.41(+1.14%)
Apr 08, 2016 36.85 36.92 35.62 36.07 20,273,448 -0.10(-0.28%)
Apr 07, 2016 35.86 37.25 35.72 36.17 38,776,388 -0.49(-1.34%)
Apr 06, 2016 36.40 37.00 36.31 36.66 19,440,988 +0.25(+0.69%)
Apr 05, 2016 36.70 36.92 36.22 36.41 12,442,742 -0.61(-1.65%)
Apr 04, 2016 36.55 37.50 36.54 37.02 20,215,572 +0.54(+1.48%)
Apr 01, 2016 36.54 36.88 36.31 36.48 13,656,220 -0.33(-0.90%)
Mar 31, 2016 36.51 37.02 36.50 36.81 18,679,018 +0.25(+0.68%)
Mar 30, 2016 36.61 37.28 36.44 36.56 19,848,370 +0.24(+0.66%)
Mar 29, 2016 35.05 36.43 35.02 36.32 23,600,362 +1.09(+3.09%)
Mar 28, 2016 35.39 35.45 34.62 35.23 12,980,437 +0.37(+1.06%)
Mar 24, 2016 34.45 34.86 34.86 34.86 14,118,600 +0.06(+0.17%)
Mar 23, 2016 35.43 35.70 34.71 34.80 12,217,455 -0.61(-1.72%)
Mar 22, 2016 34.68 35.61 34.68 35.41 11,612,731 -0.06(-0.17%)
Mar 21, 2016 35.00 36.10 35.00 35.47 13,551,048 +0.30(+0.85%)
Mar 18, 2016 34.54 35.16 34.38 35.17 20,552,638 +0.90(+2.61%)
Mar 17, 2016 33.88 34.55 33.87 34.27 9,334,665 +0.27(+0.78%)
Mar 16, 2016 33.03 34.07 33.00 34.01 11,001,274 +0.75(+2.25%)
Mar 15, 2016 33.32 33.46 33.11 33.26 10,670,918 -0.32(-0.95%)
Mar 14, 2016 33.75 34.09 33.51 33.58 8,252,743 -0.23(-0.68%)
Mar 11, 2016 33.29 33.86 32.84 33.81 12,380,842 +0.99(+3.02%)
Mar 10, 2016 33.59 33.60 32.09 32.82 19,452,152 -0.69(-2.06%)
Mar 09, 2016 33.09 33.52 32.77 33.51 12,649,724 +0.58(+1.76%)
Mar 08, 2016 33.66 33.82 32.84 32.93 21,040,412 -1.03(-3.03%)
Mar 07, 2016 33.68 34.38 33.59 33.96 22,936,388 +0.10(+0.30%)
Mar 04, 2016 32.91 33.93 32.76 33.86 22,946,594 +0.98(+2.98%)
Mar 03, 2016 32.71 33.21 32.42 32.88 11,360,701 -0.03(-0.09%)
Mar 02, 2016 32.81 33.24 32.77 32.91 10,459,466 +0.11(+0.34%)
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.