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 (%)
Jul 29, 2016 38.47 38.52 38.08 38.19 13,199,145 -0.33(-0.86%)
Jul 28, 2016 38.58 38.64 38.23 38.52 7,423,904 -0.14(-0.36%)
Jul 27, 2016 38.66 38.77 38.43 38.66 12,146,293 -0.10(-0.26%)
Jul 26, 2016 38.07 38.83 37.90 38.76 15,976,247 +0.44(+1.15%)
Jul 25, 2016 39.20 39.21 38.22 38.32 41,811,480 -1.06(-2.69%)
Jul 22, 2016 38.90 39.42 38.78 39.38 11,325,660 +0.53(+1.36%)
Jul 21, 2016 39.01 39.25 38.72 38.85 7,671,199 -0.05(-0.13%)
Jul 20, 2016 38.36 38.93 38.26 38.90 8,176,433 +0.73(+1.91%)
Jul 19, 2016 37.77 38.49 37.65 38.17 10,386,918 +0.22(+0.58%)
Jul 18, 2016 37.68 37.97 37.50 37.95 16,045,047 +0.23(+0.61%)
Jul 15, 2016 38.16 38.19 37.68 37.72 13,513,375 -0.24(-0.63%)
Jul 14, 2016 37.85 38.35 37.85 37.96 10,711,448 +0.32(+0.85%)
Jul 13, 2016 37.99 38.01 37.46 37.64 9,566,060 -0.25(-0.66%)
Jul 12, 2016 38.00 38.33 37.87 37.89 15,217,047 -0.07(-0.18%)
Jul 11, 2016 37.44 38.15 37.37 37.96 20,342,224 +0.22(+0.58%)
Jul 08, 2016 37.53 37.84 37.52 37.74 8,786,614 +0.22(+0.59%)
Jul 07, 2016 37.57 37.76 37.29 37.52 9,031,106 +0.02(+0.05%)
Jul 05, 2016 37.68 37.77 37.17 37.50 8,746,735 -0.49(-1.29%)
Jul 01, 2016 37.56 37.99 37.99 37.99 10,602,800 +0.43(+1.14%)
Jun 30, 2016 36.89 37.58 36.89 37.56 15,207,678 +0.70(+1.90%)
Jun 29, 2016 36.25 37.08 36.25 36.86 10,807,462 +0.82(+2.28%)
Jun 28, 2016 35.58 36.14 35.50 36.04 10,989,213 +0.82(+2.33%)
Jun 27, 2016 35.87 36.01 35.05 35.22 14,156,806 -1.02(-2.81%)
Jun 24, 2016 36.40 36.95 36.09 36.24 19,657,828 -1.54(-4.08%)
Jun 23, 2016 37.64 37.78 37.41 37.78 7,704,842 +0.42(+1.12%)
Jun 22, 2016 37.37 37.52 37.17 37.36 6,279,215 -0.04(-0.11%)
Jun 21, 2016 37.37 37.55 37.20 37.40 5,574,603 +0.11(+0.29%)
Jun 20, 2016 37.27 37.68 37.24 37.29 8,956,213 +0.35(+0.95%)
Jun 17, 2016 37.43 37.44 36.81 36.94 12,593,900 -0.45(-1.20%)
Jun 16, 2016 37.39 37.45 36.54 37.39 10,632,975 +0.07(+0.19%)
Jun 15, 2016 37.43 37.60 37.10 37.32 10,211,770 -0.08(-0.21%)
Jun 14, 2016 36.63 37.44 36.63 37.40 13,017,627 +0.93(+2.55%)
Jun 13, 2016 36.70 36.91 36.42 36.47 6,518,621 -0.36(-0.98%)
Jun 10, 2016 36.97 37.14 36.59 36.83 11,216,470 -0.52(-1.39%)
Jun 09, 2016 36.82 37.73 36.71 37.35 14,757,237 +0.38(+1.03%)
Jun 08, 2016 36.84 37.30 36.84 36.97 9,180,696 +0.24(+0.65%)
Jun 07, 2016 36.90 36.99 36.62 36.73 14,755,859 -0.34(-0.92%)
Jun 06, 2016 36.67 37.20 36.52 37.07 8,426,142 +0.47(+1.28%)
Jun 03, 2016 37.11 37.11 36.50 36.60 12,059,105 -0.55(-1.48%)
Jun 02, 2016 36.66 37.22 36.58 37.15 12,179,089 +0.50(+1.36%)
Jun 01, 2016 37.25 37.73 36.56 36.65 22,168,836 -1.29(-3.40%)
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%)
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.