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 (%)
Feb 26, 2010 15.27 15.41 15.16 15.31 14,975,622 +0.07(+0.46%)
Feb 25, 2010 15.32 15.35 15.13 15.24 20,126,844 -0.35(-2.25%)
Feb 24, 2010 15.48 15.71 15.33 15.59 19,284,254 +0.21(+1.37%)
Feb 23, 2010 15.45 15.51 15.14 15.38 18,346,650 -0.11(-0.71%)
Feb 22, 2010 15.61 15.68 15.44 15.49 10,463,498 -0.09(-0.58%)
Feb 19, 2010 15.49 15.71 15.32 15.58 15,409,017 +0.04(+0.26%)
Feb 18, 2010 15.40 15.60 15.32 15.54 13,700,030 +0.10(+0.65%)
Feb 17, 2010 15.50 15.52 15.32 15.44 12,731,860 +0.03(+0.19%)
Feb 16, 2010 15.23 15.48 15.18 15.41 21,447,148 +0.24(+1.58%)
Feb 12, 2010 15.07 15.17 15.17 15.17 18,926,400 -0.05(-0.33%)
Feb 11, 2010 14.87 15.25 14.77 15.22 24,509,476 +0.42(+2.84%)
Feb 10, 2010 15.02 15.02 14.48 14.80 36,437,008 -0.27(-1.79%)
Feb 09, 2010 15.20 15.24 14.94 15.07 16,714,885 +0.08(+0.53%)
Feb 08, 2010 15.18 15.47 14.95 14.99 19,856,360 -0.20(-1.32%)
Feb 05, 2010 15.01 15.25 14.92 15.19 20,713,744 +0.18(+1.20%)
Feb 04, 2010 15.34 15.52 14.99 15.01 27,483,096 -0.45(-2.91%)
Feb 03, 2010 15.12 15.60 15.12 15.46 24,496,598 +0.29(+1.91%)
Feb 02, 2010 15.10 15.32 15.03 15.17 27,555,124 +0.12(+0.80%)
Feb 01, 2010 15.14 15.30 14.87 15.05 29,708,936 +0.04(+0.27%)
Jan 29, 2010 15.51 15.67 14.90 15.01 39,667,312 -0.43(-2.78%)
Jan 28, 2010 15.93 15.96 15.44 15.44 30,145,536 -0.54(-3.38%)
Jan 27, 2010 16.46 16.49 15.77 15.98 41,685,296 -0.01(-0.06%)
Jan 26, 2010 15.82 16.17 15.70 15.99 43,521,988 +0.13(+0.82%)
Jan 25, 2010 16.07 16.11 15.74 15.86 19,667,156 -0.02(-0.13%)
Jan 22, 2010 16.08 16.21 15.81 15.88 25,135,492 -0.32(-1.98%)
Jan 21, 2010 16.39 16.58 16.10 16.20 21,858,356 -0.18(-1.10%)
Jan 20, 2010 16.65 16.68 16.25 16.38 14,419,441 -0.37(-2.21%)
Jan 19, 2010 16.78 16.96 16.64 16.75 15,182,584 -0.07(-0.42%)
Jan 15, 2010 17.25 16.82 16.82 16.82 18,415,000 -0.30(-1.75%)
Jan 14, 2010 16.81 17.23 16.80 17.12 16,715,596 +0.22(+1.30%)
Jan 13, 2010 16.88 16.98 16.65 16.90 16,955,552 +0.22(+1.32%)
Jan 12, 2010 16.65 16.86 16.60 16.68 15,672,361 -0.06(-0.36%)
Jan 11, 2010 16.77 16.83 16.48 16.74 16,181,838 +0.04(+0.24%)
Jan 08, 2010 16.68 16.76 16.61 16.70 15,471,074 +0.00(+0.00%)
Jan 07, 2010 16.81 16.90 16.57 16.70 31,811,846 -0.47(-2.74%)
Jan 06, 2010 17.17 17.30 17.07 17.17 16,421,960 -0.06(-0.35%)
Jan 05, 2010 17.22 17.23 17.00 17.23 11,718,026 +0.13(+0.76%)
Jan 04, 2010 16.94 17.20 16.88 17.10 16,587,357 +0.32(+1.91%)
Dec 31, 2009 16.92 16.78 16.78 16.78 9,515,600 -0.20(-1.18%)
Dec 30, 2009 16.83 16.99 16.81 16.98 8,187,904 +0.06(+0.35%)
Dec 29, 2009 16.84 16.97 16.68 16.92 13,450,109 +0.04(+0.24%)
Dec 28, 2009 16.74 16.94 16.68 16.88 11,504,227 +0.16(+0.96%)
Dec 24, 2009 16.69 16.75 16.65 16.72 4,736,535 +0.05(+0.30%)
Dec 23, 2009 16.35 16.70 16.00 16.67 23,584,374 +0.69(+4.32%)
Dec 22, 2009 15.88 16.08 15.82 15.98 10,631,580 +0.10(+0.63%)
Dec 21, 2009 16.11 16.17 15.85 15.88 17,806,024 -0.26(-1.61%)
Dec 18, 2009 15.94 16.14 15.78 16.14 30,021,012 +0.32(+2.02%)
Dec 17, 2009 15.72 15.96 15.64 15.82 26,155,514 +0.03(+0.19%)
Dec 16, 2009 15.57 15.82 15.47 15.79 20,637,472 +0.05(+0.32%)
Dec 15, 2009 15.77 15.88 15.65 15.74 13,272,804 -0.07(-0.44%)
Dec 14, 2009 15.75 15.97 15.64 15.81 18,086,260 +0.07(+0.44%)
Dec 11, 2009 15.85 15.90 15.62 15.74 22,607,416 +0.25(+1.61%)
Dec 10, 2009 15.34 15.57 15.24 15.49 18,742,964 +0.31(+2.04%)
Dec 09, 2009 15.52 15.54 15.12 15.18 25,396,824 -0.27(-1.75%)
Dec 08, 2009 15.45 15.90 15.23 15.45 31,160,552 +0.00(+0.00%)
Dec 07, 2009 15.36 15.65 15.32 15.45 18,035,102 +0.26(+1.71%)
Dec 04, 2009 15.32 15.38 15.00 15.19 17,575,968 +0.08(+0.53%)
Dec 03, 2009 15.33 15.38 15.10 15.11 17,196,152 -0.20(-1.31%)
Dec 02, 2009 15.17 15.50 15.16 15.31 17,805,404 +0.18(+1.19%)
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.