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 27, 2004 21.73 22.20 21.70 22.17 15,440,900 +0.40(+1.81%)
Feb 26, 2004 21.59 21.91 21.53 21.77 13,762,000 +0.10(+0.48%)
Feb 25, 2004 22.20 22.25 21.41 21.67 16,565,300 -0.21(-0.96%)
Feb 24, 2004 22.39 22.43 21.76 21.88 11,010,300 -0.57(-2.56%)
Feb 23, 2004 23.21 23.25 22.24 22.45 9,347,700 -0.80(-3.44%)
Feb 20, 2004 22.97 23.50 22.77 23.25 8,108,200 +0.25(+1.11%)
Feb 19, 2004 23.23 23.36 23.00 23.00 6,023,000 -0.05(-0.20%)
Feb 18, 2004 23.30 23.37 23.00 23.05 5,033,600 -0.24(-1.03%)
Feb 17, 2004 23.39 23.59 23.02 23.29 5,830,600 +0.09(+0.37%)
Feb 13, 2004 23.80 23.93 23.18 23.20 7,161,600 -0.56(-2.36%)
Feb 12, 2004 23.79 24.04 23.61 23.76 4,790,800 -0.17(-0.73%)
Feb 11, 2004 23.52 23.97 23.26 23.93 7,810,000 +0.49(+2.09%)
Feb 10, 2004 23.38 23.70 23.28 23.45 3,890,200 -0.02(-0.06%)
Feb 09, 2004 23.14 23.62 23.11 23.46 5,747,700 +0.21(+0.92%)
Feb 06, 2004 23.11 23.29 22.94 23.25 7,255,200 +0.20(+0.85%)
Feb 05, 2004 22.64 23.35 22.57 23.05 9,427,700 +0.57(+2.56%)
Feb 04, 2004 22.41 23.02 22.40 22.48 8,638,700 -0.27(-1.19%)
Feb 03, 2004 23.34 23.34 22.54 22.75 10,154,100 -0.61(-2.59%)
Feb 02, 2004 23.51 23.73 22.98 23.35 10,521,300 -0.14(-0.60%)
Jan 30, 2004 23.38 23.57 23.07 23.49 8,271,100 +0.44(+1.93%)
Jan 29, 2004 23.29 23.29 22.12 23.05 15,831,000 -0.05(-0.22%)
Jan 28, 2004 23.50 23.65 22.80 23.09 8,318,700 -0.43(-1.81%)
Jan 27, 2004 24.04 24.23 23.50 23.52 7,349,200 -0.56(-2.33%)
Jan 26, 2004 23.41 24.11 23.30 24.08 7,825,800 +0.53(+2.27%)
Jan 23, 2004 23.62 23.68 23.38 23.55 5,589,900 -0.04(-0.19%)
Jan 22, 2004 23.89 24.11 23.45 23.59 7,389,400 -0.10(-0.42%)
Jan 21, 2004 23.62 23.99 23.45 23.69 7,547,400 -0.14(-0.59%)
Jan 20, 2004 23.95 24.00 23.38 23.83 10,646,100 -0.23(-0.94%)
Jan 16, 2004 24.21 24.25 23.55 24.05 12,059,600 +0.01(+0.04%)
Jan 15, 2004 23.28 24.40 22.93 24.05 27,021,936 -0.15(-0.62%)
Jan 14, 2004 24.70 24.81 23.84 24.20 17,485,898 -0.20(-0.84%)
Jan 13, 2004 24.98 25.20 24.11 24.40 14,353,067 -0.47(-1.89%)
Jan 12, 2004 24.15 24.93 24.10 24.87 14,971,347 +0.81(+3.37%)
Jan 09, 2004 24.02 24.38 24.00 24.06 9,521,613 -0.23(-0.95%)
Jan 08, 2004 24.00 24.48 23.93 24.29 12,721,859 +0.45(+1.91%)
Jan 07, 2004 23.45 23.88 23.43 23.84 9,616,470 +0.21(+0.91%)
Jan 06, 2004 23.22 23.73 23.18 23.62 10,266,800 +0.17(+0.72%)
Jan 05, 2004 22.88 23.55 22.68 23.45 11,557,800 +0.75(+3.30%)
Jan 02, 2004 22.75 22.91 22.56 22.70 8,240,000 +0.18(+0.82%)
Dec 31, 2003 22.52 22.74 22.31 22.52 9,440,500 +0.05(+0.22%)
Dec 30, 2003 22.46 22.58 22.25 22.46 5,490,135 -0.02(-0.09%)
Dec 29, 2003 22.23 22.55 21.91 22.48 6,889,124 +0.34(+1.54%)
Dec 26, 2003 22.40 22.62 22.12 22.14 4,246,871 -0.24(-1.07%)
Dec 24, 2003 21.73 22.67 21.72 22.39 9,083,197 +0.55(+2.50%)
Dec 23, 2003 21.18 21.87 21.12 21.84 8,366,396 +0.54(+2.54%)
Dec 22, 2003 20.91 21.30 20.89 21.30 7,489,029 +0.25(+1.16%)
Dec 19, 2003 20.96 21.15 20.57 21.05 9,701,084 +0.11(+0.53%)
Dec 18, 2003 20.53 21.02 20.38 20.95 8,122,519 +0.58(+2.85%)
Dec 17, 2003 20.29 20.41 19.98 20.36 10,766,084 +0.01(+0.07%)
Dec 16, 2003 20.97 21.09 20.11 20.35 14,790,669 -0.77(-3.67%)
Dec 15, 2003 21.92 22.00 21.05 21.12 9,774,147 -0.36(-1.70%)
Dec 12, 2003 21.50 21.50 21.00 21.49 7,831,590 +0.10(+0.47%)
Dec 11, 2003 20.54 21.52 20.54 21.39 9,101,500 +0.81(+3.94%)
Dec 10, 2003 20.78 21.05 20.27 20.58 10,284,430 -0.21(-0.99%)
Dec 09, 2003 21.52 21.55 20.71 20.79 8,641,014 -0.61(-2.83%)
Dec 08, 2003 21.39 21.54 20.80 21.39 9,663,517 -0.04(-0.16%)
Dec 05, 2003 21.57 21.84 21.32 21.43 7,163,769 -0.14(-0.65%)
Dec 04, 2003 21.48 21.80 21.05 21.57 10,409,739 +0.32(+1.48%)
Dec 03, 2003 21.84 21.99 21.18 21.25 9,408,345 -0.50(-2.32%)
Dec 02, 2003 21.93 22.09 21.73 21.75 8,612,621 -0.35(-1.58%)
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.