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 (%)
Jan 31, 2008 18.87 19.35 18.72 19.18 41,449,800 +0.13(+0.68%)
Jan 30, 2008 18.62 20.81 18.58 19.05 115,808,584 -1.76(-8.46%)
Jan 29, 2008 20.87 20.90 20.05 20.81 78,213,264 +0.03(+0.14%)
Jan 28, 2008 21.56 21.90 20.42 20.78 32,468,542 -1.16(-5.29%)
Jan 25, 2008 22.24 22.37 21.32 21.94 28,381,146 +0.25(+1.15%)
Jan 24, 2008 20.44 21.75 20.42 21.69 39,814,324 +1.68(+8.40%)
Jan 23, 2008 19.25 20.34 18.72 20.01 41,427,360 +0.09(+0.45%)
Jan 22, 2008 19.29 21.03 19.26 19.92 38,134,080 -0.86(-4.14%)
Jan 21, 2008 21.34 21.61 20.07 20.78 41,242,952 +0.00(+0.00%)
Jan 18, 2008 21.34 21.61 20.07 20.78 41,238,852 -0.44(-2.07%)
Jan 17, 2008 22.00 22.17 21.14 21.22 28,701,848 -0.73(-3.33%)
Jan 16, 2008 22.20 22.75 21.73 21.95 38,156,972 -0.96(-4.19%)
Jan 15, 2008 23.00 23.48 22.57 22.91 31,912,936 -0.79(-3.33%)
Jan 14, 2008 23.51 23.76 23.18 23.70 18,551,228 +0.34(+1.46%)
Jan 11, 2008 23.81 24.13 22.98 23.36 27,298,482 -0.73(-3.03%)
Jan 10, 2008 23.19 24.57 22.83 24.09 52,342,952 +1.53(+6.78%)
Jan 09, 2008 22.47 22.80 21.37 22.56 46,665,280 -0.05(-0.22%)
Jan 08, 2008 23.28 23.65 22.50 22.61 22,973,950 -0.57(-2.46%)
Jan 07, 2008 23.12 23.56 22.73 23.18 24,769,320 +0.02(+0.09%)
Jan 04, 2008 23.81 23.81 23.10 23.16 20,745,996 -0.68(-2.85%)
Jan 03, 2008 23.86 24.19 23.70 23.84 20,179,878 +0.12(+0.51%)
Jan 02, 2008 23.80 24.15 23.60 23.72 25,673,664 +0.46(+1.98%)
Jan 01, 2008 23.22 23.43 23.11 23.26 14,782,802 +0.00(+0.00%)
Dec 31, 2007 23.22 23.43 23.11 23.26 14,700,366 -0.19(-0.81%)
Dec 28, 2007 23.66 23.71 23.21 23.45 13,654,906 -0.26(-1.10%)
Dec 27, 2007 23.60 24.15 23.57 23.71 16,030,862 -0.25(-1.04%)
Dec 26, 2007 23.85 24.25 23.85 23.96 9,778,148 -0.09(-0.37%)
Dec 24, 2007 24.01 24.19 23.94 24.05 24,861,780 +0.04(+0.17%)
Dec 21, 2007 23.88 24.10 23.74 24.01 24,096,978 +0.37(+1.57%)
Dec 20, 2007 23.50 23.80 23.24 23.64 21,030,626 +0.33(+1.42%)
Dec 19, 2007 22.92 23.69 22.92 23.31 26,533,584 +0.29(+1.26%)
Dec 18, 2007 23.22 23.35 22.80 23.02 27,608,632 -0.02(-0.09%)
Dec 17, 2007 23.80 24.03 22.94 23.04 35,614,648 -1.02(-4.24%)
Dec 14, 2007 24.13 24.47 24.00 24.06 15,125,352 -0.32(-1.31%)
Dec 13, 2007 24.39 24.75 24.19 24.38 23,787,500 -0.16(-0.65%)
Dec 12, 2007 24.82 25.00 24.11 24.54 20,241,366 +0.07(+0.29%)
Dec 11, 2007 25.15 25.65 24.36 24.47 28,551,968 -0.73(-2.90%)
Dec 10, 2007 25.51 25.57 24.92 25.20 26,074,844 -0.43(-1.68%)
Dec 07, 2007 25.86 26.11 25.50 25.63 11,443,107 -0.33(-1.27%)
Dec 06, 2007 25.88 26.02 25.39 25.96 19,236,624 -0.02(-0.08%)
Dec 05, 2007 26.63 26.73 25.73 25.98 21,149,726 -0.44(-1.67%)
Dec 04, 2007 26.14 26.73 26.11 26.42 14,668,143 -0.19(-0.71%)
Dec 03, 2007 26.64 27.20 26.56 26.61 15,250,092 -0.20(-0.75%)
Nov 30, 2007 26.96 27.33 26.51 26.81 23,828,390 +0.18(+0.68%)
Nov 29, 2007 26.01 26.71 25.91 26.63 17,929,644 +0.43(+1.64%)
Nov 28, 2007 26.03 26.70 25.93 26.20 23,126,492 +0.61(+2.38%)
Nov 27, 2007 25.18 26.00 25.17 25.59 19,484,436 +0.37(+1.47%)
Nov 26, 2007 26.08 26.25 25.20 25.22 24,157,478 -0.91(-3.48%)
Nov 23, 2007 25.98 26.40 25.76 26.13 9,254,251 +0.42(+1.63%)
Nov 21, 2007 26.11 26.58 25.52 25.71 23,320,040 -1.01(-3.78%)
Nov 20, 2007 26.93 27.25 25.98 26.72 25,674,552 -0.04(-0.15%)
Nov 19, 2007 27.11 27.35 26.35 26.76 33,067,284 -0.06(-0.22%)
Nov 16, 2007 25.66 27.13 25.10 26.82 53,021,900 +1.40(+5.51%)
Nov 15, 2007 24.94 25.75 24.90 25.42 27,920,740 +0.35(+1.40%)
Nov 14, 2007 26.42 26.44 25.00 25.07 38,169,896 -1.03(-3.95%)
Nov 13, 2007 25.53 26.24 25.30 26.10 34,109,568 +1.32(+5.33%)
Nov 12, 2007 25.80 26.20 24.69 24.78 31,239,924 -1.01(-3.92%)
Nov 09, 2007 26.13 26.38 25.40 25.79 45,186,056 -0.91(-3.39%)
Nov 08, 2007 28.11 28.24 25.82 26.70 58,147,028 -0.93(-3.38%)
Nov 07, 2007 29.27 29.30 27.56 27.63 56,929,544 -2.30(-7.69%)
Nov 06, 2007 31.76 31.79 29.00 29.93 63,612,376 -1.43(-4.56%)
Nov 05, 2007 30.71 32.37 30.35 31.36 43,467,864 +0.25(+0.80%)
Nov 02, 2007 30.54 31.21 29.64 31.11 34,059,584 +0.89(+2.95%)
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.