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 (%)
May 31, 2005 37.03 37.35 36.85 37.20 12,498,841 -0.07(-0.19%)
May 27, 2005 36.98 37.47 36.95 37.27 10,259,191 +0.13(+0.35%)
May 26, 2005 36.45 37.19 36.35 37.14 15,550,424 +0.87(+2.40%)
May 25, 2005 36.25 36.42 36.06 36.27 15,045,089 -0.36(-0.98%)
May 24, 2005 36.87 37.10 36.45 36.63 17,481,700 -0.17(-0.46%)
May 23, 2005 36.10 37.10 36.04 36.80 21,633,428 +0.47(+1.29%)
May 20, 2005 36.60 36.64 36.13 36.33 13,779,843 -0.42(-1.14%)
May 19, 2005 36.13 36.99 36.11 36.75 21,271,924 +0.80(+2.23%)
May 18, 2005 35.79 36.58 35.69 35.95 23,780,800 +0.27(+0.76%)
May 17, 2005 35.20 35.80 35.14 35.68 13,179,293 +0.23(+0.65%)
May 16, 2005 34.78 35.50 34.74 35.45 15,675,235 +0.63(+1.81%)
May 13, 2005 34.71 35.35 34.35 34.82 15,870,578 +0.11(+0.32%)
May 12, 2005 34.95 35.37 34.54 34.71 18,911,682 -0.17(-0.49%)
May 11, 2005 34.09 34.88 33.69 34.88 19,543,424 +0.82(+2.41%)
May 10, 2005 34.30 34.37 33.86 34.06 13,629,360 -0.53(-1.53%)
May 09, 2005 34.48 34.65 34.25 34.59 10,001,770 +0.07(+0.20%)
May 06, 2005 35.00 35.08 34.45 34.52 14,229,312 -0.19(-0.55%)
May 05, 2005 35.10 35.29 34.43 34.71 16,979,306 -0.47(-1.34%)
May 04, 2005 34.43 35.50 34.38 35.18 23,865,036 +0.90(+2.63%)
May 03, 2005 34.05 34.60 33.90 34.28 22,057,626 -0.10(-0.29%)
May 02, 2005 34.44 34.85 34.03 34.38 13,248,469 -0.12(-0.35%)
Apr 29, 2005 34.60 34.75 33.92 34.50 15,762,667 +0.17(+0.50%)
Apr 28, 2005 34.70 34.93 34.02 34.33 16,163,672 -0.62(-1.77%)
Apr 27, 2005 34.70 35.14 34.59 34.95 14,963,935 -0.05(-0.14%)
Apr 26, 2005 35.12 35.42 34.80 35.00 18,025,496 -0.49(-1.38%)
Apr 25, 2005 34.58 35.59 34.58 35.49 23,886,772 +0.62(+1.78%)
Apr 22, 2005 35.21 35.88 34.50 34.87 31,876,514 -1.00(-2.79%)
Apr 21, 2005 35.12 35.91 34.71 35.87 27,973,376 +1.22(+3.52%)
Apr 20, 2005 34.96 35.25 34.36 34.65 50,172,668 +1.43(+4.31%)
Apr 19, 2005 32.96 33.33 32.42 33.22 34,528,924 +0.67(+2.06%)
Apr 18, 2005 32.43 33.09 32.40 32.55 19,202,800 +0.09(+0.28%)
Apr 15, 2005 32.96 33.41 32.29 32.46 27,053,032 -1.00(-2.99%)
Apr 14, 2005 33.63 34.20 33.40 33.46 19,910,552 -0.14(-0.42%)
Apr 13, 2005 34.16 34.46 33.40 33.60 16,890,230 -0.68(-1.98%)
Apr 12, 2005 34.35 34.50 33.74 34.28 22,732,952 -0.32(-0.92%)
Apr 11, 2005 34.97 35.09 34.54 34.60 11,763,732 -0.16(-0.46%)
Apr 08, 2005 35.04 35.14 34.65 34.76 11,106,435 -0.31(-0.88%)
Apr 07, 2005 34.45 35.25 34.45 35.07 20,602,518 +0.58(+1.68%)
Apr 06, 2005 35.14 35.42 34.12 34.49 23,596,720 -0.66(-1.88%)
Apr 05, 2005 35.15 35.40 34.84 35.15 20,330,220 +0.08(+0.23%)
Apr 04, 2005 34.34 35.27 33.75 35.07 27,877,992 +0.79(+2.30%)
Apr 01, 2005 34.18 34.77 34.15 34.28 28,063,512 +0.38(+1.12%)
Mar 31, 2005 33.55 34.20 33.20 33.90 25,477,290 +0.42(+1.25%)
Mar 30, 2005 32.31 33.60 32.27 33.48 28,387,788 +1.32(+4.10%)
Mar 29, 2005 32.18 32.84 31.79 32.16 23,555,784 -0.09(-0.28%)
Mar 28, 2005 32.21 32.50 32.10 32.25 20,682,810 +0.84(+2.67%)
Mar 24, 2005 31.94 32.09 31.41 31.41 23,224,772 +0.54(+1.75%)
Mar 23, 2005 30.91 31.33 30.85 30.87 13,943,925 -0.12(-0.39%)
Mar 22, 2005 31.70 31.98 30.86 30.99 19,637,494 -0.63(-1.99%)
Mar 21, 2005 31.29 31.77 30.98 31.62 18,471,786 +0.51(+1.64%)
Mar 18, 2005 31.53 31.73 30.91 31.11 21,699,512 -0.50(-1.58%)
Mar 17, 2005 31.80 31.98 31.54 31.61 13,762,346 +0.03(+0.09%)
Mar 16, 2005 31.87 32.35 31.40 31.58 18,130,060 -0.36(-1.13%)
Mar 15, 2005 31.61 32.28 31.53 31.94 21,028,526 +0.62(+1.98%)
Mar 14, 2005 31.74 31.83 30.65 31.32 19,737,964 -0.33(-1.04%)
Mar 11, 2005 31.86 32.21 31.65 31.65 13,380,612 -0.26(-0.81%)
Mar 10, 2005 32.43 32.56 31.60 31.91 19,386,856 -0.41(-1.27%)
Mar 09, 2005 33.01 33.15 32.01 32.32 21,824,378 -0.84(-2.53%)
Mar 08, 2005 33.55 33.73 33.14 33.16 17,841,040 +0.07(+0.21%)
Mar 07, 2005 32.40 33.31 32.36 33.09 18,012,988 +0.73(+2.26%)
Mar 04, 2005 32.36 32.57 31.76 32.36 17,499,732 +0.05(+0.15%)
Mar 03, 2005 32.25 32.48 31.80 32.31 17,995,040 +0.08(+0.25%)
Mar 02, 2005 32.07 32.60 31.75 32.23 15,365,236 -0.07(-0.22%)
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.