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, 2013 24.38 24.79 24.36 24.73 10,091,124 +0.30(+1.23%)
Apr 29, 2013 24.85 24.91 24.35 24.43 12,533,001 -0.25(-1.01%)
Apr 26, 2013 25.14 25.20 24.58 24.68 19,578,900 -0.52(-2.06%)
Apr 25, 2013 24.93 25.29 24.88 25.20 17,289,012 +0.45(+1.82%)
Apr 24, 2013 24.45 24.96 24.44 24.75 15,137,966 +0.37(+1.52%)
Apr 23, 2013 23.96 24.45 23.96 24.38 16,717,991 +0.43(+1.80%)
Apr 22, 2013 23.71 23.96 23.47 23.95 15,539,679 +0.48(+2.05%)
Apr 19, 2013 23.12 23.63 22.83 23.47 17,860,178 +0.21(+0.90%)
Apr 18, 2013 23.66 23.70 22.70 23.26 25,821,300 -0.44(-1.85%)
Apr 17, 2013 23.45 24.10 23.13 23.70 45,148,540 -0.09(-0.38%)
Apr 16, 2013 24.06 24.26 23.75 23.79 30,679,692 -0.19(-0.79%)
Apr 15, 2013 24.72 24.99 23.82 23.98 28,129,528 -0.71(-2.88%)
Apr 12, 2013 24.58 24.80 24.34 24.69 13,342,886 +0.21(+0.84%)
Apr 11, 2013 24.41 24.57 24.31 24.48 12,362,431 +0.29(+1.18%)
Apr 10, 2013 24.00 24.32 23.95 24.20 17,281,464 +0.37(+1.55%)
Apr 09, 2013 23.56 24.00 23.44 23.83 14,749,049 +0.35(+1.49%)
Apr 08, 2013 23.24 23.48 23.12 23.48 9,997,722 +0.18(+0.77%)
Apr 05, 2013 23.18 23.41 23.01 23.30 14,244,036 -0.22(-0.94%)
Apr 04, 2013 23.49 23.71 23.36 23.52 12,521,131 +0.14(+0.60%)
Apr 03, 2013 23.78 23.88 23.24 23.38 14,934,252 -0.40(-1.68%)
Apr 02, 2013 23.77 23.90 23.60 23.78 14,722,861 +0.28(+1.19%)
Apr 01, 2013 23.31 23.62 23.19 23.50 12,344,223 -0.03(-0.12%)
Mar 28, 2013 23.63 23.77 23.45 23.53 17,612,372 -0.06(-0.26%)
Mar 27, 2013 23.54 23.83 23.41 23.59 13,943,514 +0.00(+0.00%)
Mar 26, 2013 23.46 23.62 23.35 23.59 16,878,368 +0.21(+0.90%)
Mar 25, 2013 23.41 23.88 23.30 23.38 23,137,528 +0.12(+0.52%)
Mar 22, 2013 22.88 23.26 22.72 23.26 18,062,036 +0.40(+1.75%)
Mar 21, 2013 22.39 22.95 22.36 22.86 24,718,032 +0.77(+3.46%)
Mar 20, 2013 22.03 22.33 21.95 22.09 18,094,076 -0.08(-0.34%)
Mar 19, 2013 22.06 22.33 21.89 22.17 12,846,890 +0.16(+0.73%)
Mar 18, 2013 21.90 22.17 21.87 22.01 15,071,629 -0.06(-0.27%)
Mar 15, 2013 22.34 22.39 21.97 22.07 33,559,592 -0.36(-1.60%)
Mar 14, 2013 22.47 22.75 22.41 22.43 12,798,468 +0.09(+0.40%)
Mar 13, 2013 22.48 22.48 22.16 22.34 13,956,110 -0.06(-0.27%)
Mar 12, 2013 22.51 22.58 22.19 22.40 12,011,753 -0.20(-0.88%)
Mar 11, 2013 22.80 23.00 22.57 22.60 16,489,132 -0.30(-1.31%)
Mar 08, 2013 22.92 22.96 22.71 22.90 10,586,614 +0.20(+0.88%)
Mar 07, 2013 22.92 23.00 22.65 22.70 12,881,767 -0.10(-0.44%)
Mar 06, 2013 23.08 23.09 22.71 22.80 15,193,814 -0.15(-0.65%)
Mar 05, 2013 22.91 23.08 22.61 22.95 30,449,564 +0.25(+1.10%)
Mar 04, 2013 22.37 22.74 22.20 22.70 30,038,476 +0.76(+3.46%)
Mar 01, 2013 21.36 22.28 21.26 21.94 33,776,652 +0.64(+2.98%)
Feb 28, 2013 21.29 21.57 21.28 21.30 18,873,656 +0.14(+0.69%)
Feb 27, 2013 20.81 21.31 20.69 21.16 15,697,292 +0.40(+1.93%)
Feb 26, 2013 20.68 20.85 20.57 20.76 14,038,137 +0.03(+0.14%)
Feb 25, 2013 21.26 21.32 20.72 20.73 13,334,569 -0.49(-2.31%)
Feb 22, 2013 20.87 21.31 20.85 21.22 13,675,866 +0.39(+1.87%)
Feb 21, 2013 20.92 21.00 20.73 20.83 13,291,700 -0.09(-0.43%)
Feb 20, 2013 21.31 21.45 20.90 20.92 14,438,808 -0.37(-1.74%)
Feb 19, 2013 21.03 21.41 20.97 21.29 16,664,638 +0.27(+1.31%)
Feb 15, 2013 21.15 21.25 20.90 21.02 12,591,323 -0.16(-0.78%)
Feb 14, 2013 21.10 21.26 21.06 21.18 12,817,857 +0.03(+0.14%)
Feb 13, 2013 21.15 21.43 21.07 21.15 18,797,808 -0.06(-0.28%)
Feb 12, 2013 20.94 21.40 20.89 21.21 27,750,136 +0.31(+1.48%)
Feb 11, 2013 20.44 20.98 20.39 20.90 22,089,428 +0.40(+1.95%)
Feb 08, 2013 20.38 20.61 20.30 20.50 22,251,078 +0.18(+0.89%)
Feb 07, 2013 20.10 20.43 19.93 20.32 24,705,572 +0.47(+2.37%)
Feb 06, 2013 19.63 19.90 19.59 19.85 15,347,068 +0.51(+2.64%)
Feb 04, 2013 19.76 19.81 19.31 19.34 23,906,130 -0.42(-2.13%)
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.