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 (%)
Apr 30, 2008 27.17 27.78 26.76 27.41 30,571,808 +0.05(+0.18%)
Apr 29, 2008 26.35 27.48 25.81 27.36 36,679,728 +0.93(+3.52%)
Apr 28, 2008 27.00 27.09 26.25 26.43 20,869,448 -0.37(-1.38%)
Apr 25, 2008 26.85 26.93 26.08 26.80 50,457,852 -0.50(-1.83%)
Apr 24, 2008 28.01 28.08 27.24 27.30 25,983,556 -0.78(-2.78%)
Apr 23, 2008 28.24 28.35 27.71 28.08 31,123,768 -0.46(-1.61%)
Apr 22, 2008 28.73 28.88 28.44 28.54 28,452,976 -0.01(-0.04%)
Apr 21, 2008 28.52 28.68 28.21 28.55 18,342,636 +0.12(+0.42%)
Apr 18, 2008 28.44 28.67 28.17 28.43 25,282,448 +0.40(+1.43%)
Apr 17, 2008 28.40 28.40 27.96 28.03 10,849,706 -0.28(-0.99%)
Apr 16, 2008 28.11 28.40 28.11 28.31 9,206,331 +0.14(+0.50%)
Apr 15, 2008 28.05 28.25 27.77 28.17 12,052,658 +0.37(+1.33%)
Apr 14, 2008 28.18 28.34 27.79 27.80 14,131,315 -0.54(-1.91%)
Apr 11, 2008 28.16 28.61 28.09 28.34 18,423,736 -0.25(-0.87%)
Apr 10, 2008 28.39 28.69 28.28 28.59 32,678,204 +0.82(+2.95%)
Apr 09, 2008 27.80 27.95 27.13 27.77 31,771,596 +0.07(+0.25%)
Apr 08, 2008 27.72 27.82 27.49 27.70 17,935,550 +0.00(+0.00%)
Apr 07, 2008 27.80 28.15 27.57 27.70 29,462,624 -0.66(-2.33%)
Apr 04, 2008 28.00 28.45 27.59 28.36 28,249,240 +0.23(+0.82%)
Apr 03, 2008 27.65 28.22 27.58 28.13 14,535,394 +0.31(+1.11%)
Apr 02, 2008 28.57 28.60 27.49 27.82 30,176,272 -0.68(-2.39%)
Apr 01, 2008 28.07 28.62 28.02 28.50 20,483,560 -0.43(-1.49%)
Mar 31, 2008 28.56 29.12 28.27 28.93 17,225,202 -0.06(-0.21%)
Mar 28, 2008 28.77 29.09 28.15 28.99 34,274,200 +0.90(+3.20%)
Mar 27, 2008 28.49 28.50 27.90 28.09 15,534,833 -0.40(-1.40%)
Mar 26, 2008 28.63 28.78 28.19 28.49 14,867,983 -0.24(-0.84%)
Mar 25, 2008 28.14 28.75 27.70 28.73 33,767,444 +1.21(+4.40%)
Mar 24, 2008 27.56 28.07 27.45 27.52 17,360,718 -0.14(-0.51%)
Mar 21, 2008 27.36 27.91 26.98 27.66 29,866,776 +0.00(+0.00%)
Mar 20, 2008 27.36 27.91 26.98 27.66 29,865,524 +0.59(+2.18%)
Mar 19, 2008 27.56 27.79 26.91 27.07 23,167,816 -0.59(-2.13%)
Mar 18, 2008 26.94 27.72 26.25 27.66 37,952,096 +1.81(+7.00%)
Mar 17, 2008 26.50 26.64 25.72 25.85 33,790,080 -0.86(-3.22%)
Mar 14, 2008 27.85 27.96 26.50 26.71 44,379,876 -0.79(-2.87%)
Mar 13, 2008 28.07 28.27 27.38 27.50 75,429,584 -0.95(-3.34%)
Mar 12, 2008 28.89 29.02 28.39 28.45 18,337,762 -0.55(-1.90%)
Mar 11, 2008 28.91 29.16 28.43 29.00 22,560,424 +0.49(+1.72%)
Mar 10, 2008 28.87 28.98 28.51 28.51 29,704,942 -0.52(-1.79%)
Mar 07, 2008 28.58 29.18 28.50 29.03 28,266,256 +0.33(+1.15%)
Mar 06, 2008 28.64 28.98 28.44 28.70 34,591,056 +0.03(+0.09%)
Mar 05, 2008 28.00 28.78 28.00 28.67 30,280,344 +0.61(+2.19%)
Mar 04, 2008 27.80 28.07 27.43 28.06 28,304,960 +0.29(+1.04%)
Mar 03, 2008 27.73 28.07 27.66 27.77 22,764,964 -0.01(-0.04%)
Feb 29, 2008 27.94 28.41 27.50 27.78 23,860,498 -0.37(-1.31%)
Feb 28, 2008 27.98 28.82 27.96 28.15 30,113,140 -0.22(-0.78%)
Feb 27, 2008 28.33 28.49 27.75 28.37 27,664,072 +0.15(+0.53%)
Feb 26, 2008 27.93 28.55 27.81 28.22 26,012,924 +0.09(+0.32%)
Feb 25, 2008 28.42 28.57 27.75 28.13 32,470,092 -0.29(-1.02%)
Feb 22, 2008 28.36 28.64 27.98 28.42 26,156,200 +0.00(+0.00%)
Feb 21, 2008 28.76 29.17 28.25 28.42 34,493,936 -0.41(-1.42%)
Feb 20, 2008 28.71 29.04 28.39 28.83 29,275,528 -0.18(-0.62%)
Feb 19, 2008 29.34 29.42 28.75 29.01 38,680,464 -0.65(-2.19%)
Feb 18, 2008 29.95 30.15 29.43 29.66 40,125,124 +0.00(+0.00%)
Feb 15, 2008 29.95 30.15 29.43 29.66 40,116,928 -0.32(-1.07%)
Feb 14, 2008 29.98 30.25 29.75 29.98 38,045,608 +0.10(+0.33%)
Feb 13, 2008 29.78 30.07 29.60 29.88 57,032,384 +0.31(+1.05%)
Feb 12, 2008 29.81 29.84 29.40 29.57 42,431,552 -0.30(-1.00%)
Feb 11, 2008 29.89 30.05 29.32 29.87 67,136,224 +0.67(+2.29%)
Feb 08, 2008 28.98 29.22 28.71 29.20 55,360,740 +0.16(+0.55%)
Feb 07, 2008 28.63 29.19 28.60 29.04 44,248,708 +0.47(+1.65%)
Feb 06, 2008 29.11 29.33 28.53 28.57 55,328,888 -0.41(-1.41%)
Feb 05, 2008 28.78 29.57 28.75 28.98 68,476,240 -0.35(-1.19%)
Feb 04, 2008 28.33 29.50 28.33 29.33 144,778,352 +0.95(+3.35%)
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.