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, 2017 50.60 50.65 49.97 50.32 8,750,670 -0.24(-0.47%)
May 30, 2017 50.67 50.93 50.50 50.56 8,399,968 -0.11(-0.22%)
May 26, 2017 50.50 50.74 50.32 50.67 6,049,533 +0.07(+0.14%)
May 25, 2017 50.48 50.75 50.05 50.60 11,961,471 +0.28(+0.56%)
May 24, 2017 50.18 50.59 49.90 50.32 12,238,852 +0.01(+0.02%)
May 23, 2017 50.45 50.90 50.26 50.31 7,341,782 -0.34(-0.67%)
May 22, 2017 50.51 51.08 50.22 50.65 9,696,615 +0.47(+0.94%)
May 19, 2017 50.03 51.22 50.02 50.18 11,181,962 +0.55(+1.11%)
May 18, 2017 48.68 50.03 47.74 49.63 13,737,509 -0.02(-0.04%)
May 17, 2017 50.70 50.70 49.45 49.65 20,952,644 -1.31(-2.57%)
May 16, 2017 50.05 51.12 50.03 50.96 19,423,178 +1.10(+2.21%)
May 15, 2017 49.71 49.94 49.48 49.86 9,129,185 +0.21(+0.42%)
May 12, 2017 49.75 49.75 49.44 49.65 6,185,780 -0.04(-0.08%)
May 11, 2017 49.45 49.71 49.14 49.69 6,142,909 +0.29(+0.59%)
May 10, 2017 49.40 49.60 49.14 49.40 8,360,446 -0.09(-0.18%)
May 09, 2017 49.14 49.67 48.94 49.49 10,278,944 +0.64(+1.31%)
May 08, 2017 48.71 48.96 48.51 48.85 10,059,557 +0.36(+0.74%)
May 05, 2017 48.45 48.66 48.27 48.49 7,835,467 +0.04(+0.08%)
May 04, 2017 48.63 48.68 48.16 48.45 6,208,893 -0.09(-0.19%)
May 03, 2017 49.19 49.19 48.17 48.54 4,702,411 -0.55(-1.12%)
May 02, 2017 48.72 49.30 48.72 49.09 6,106,215 +0.48(+0.99%)
May 01, 2017 48.22 48.78 48.12 48.61 6,386,542 +0.40(+0.83%)
Apr 28, 2017 48.45 48.50 48.16 48.21 4,925,538 -0.15(-0.31%)
Apr 27, 2017 48.08 48.47 48.02 48.36 10,635,392 +0.10(+0.21%)
Apr 26, 2017 48.40 48.47 48.17 48.26 4,053,137 -0.14(-0.29%)
Apr 25, 2017 48.46 48.16 48.40 10,288,234 +0.25(+0.52%)
Apr 24, 2017 47.89 48.20 47.75 48.15 9,860,283 +0.63(+1.33%)
Apr 21, 2017 47.73 47.77 47.37 47.52 7,054,995 -0.15(-0.31%)
Apr 20, 2017 47.25 47.84 47.07 47.67 10,924,866 +0.67(+1.43%)
Apr 19, 2017 47.60 47.88 46.92 47.00 12,177,241 -0.56(-1.18%)
Apr 18, 2017 47.25 47.74 47.14 47.56 9,341,364 +0.17(+0.36%)
Apr 17, 2017 47.02 47.42 46.92 47.39 3,856,965 +0.49(+1.04%)
Apr 13, 2017 46.85 47.11 46.61 46.90 3,762,132 +0.07(+0.15%)
Apr 12, 2017 46.80 47.16 46.67 46.83 5,127,330 +0.04(+0.09%)
Apr 11, 2017 47.03 47.21 46.42 46.79 5,593,867 -0.42(-0.89%)
Apr 10, 2017 46.49 47.41 46.40 47.21 7,817,942 +0.77(+1.66%)
Apr 07, 2017 46.23 46.53 45.96 46.44 4,629,814 +0.16(+0.35%)
Apr 06, 2017 46.38 46.43 46.04 46.28 4,124,602 -0.10(-0.22%)
Apr 05, 2017 46.41 46.92 46.24 46.38 4,840,299 +0.15(+0.32%)
Apr 04, 2017 46.30 46.47 46.12 46.23 4,758,401 -0.20(-0.43%)
Apr 03, 2017 46.50 46.85 46.16 46.43 7,675,378 +0.02(+0.04%)
Mar 31, 2017 46.52 46.70 46.27 46.41 7,814,123 -0.21(-0.45%)
Mar 30, 2017 46.80 47.05 46.60 46.62 3,449,091 -0.16(-0.34%)
Mar 29, 2017 46.52 46.84 46.30 46.78 4,403,367 +0.21(+0.45%)
Mar 28, 2017 46.33 46.76 46.24 46.57 4,630,801 +0.17(+0.37%)
Mar 27, 2017 45.92 46.48 45.74 46.40 6,016,524 +0.00(+0.00%)
Mar 24, 2017 46.65 46.87 46.14 46.40 5,607,667 -0.20(-0.43%)
Mar 23, 2017 46.13 46.78 46.09 46.60 8,297,815 +0.54(+1.17%)
Mar 22, 2017 45.61 46.14 45.60 46.06 6,773,395 +0.29(+0.63%)
Mar 21, 2017 47.00 47.19 45.68 45.77 6,469,239 -1.00(-2.14%)
Mar 20, 2017 46.62 47.16 46.52 46.77 5,822,991 +0.18(+0.39%)
Mar 17, 2017 46.73 46.90 46.50 46.59 6,192,404 -0.02(-0.04%)
Mar 16, 2017 46.60 46.62 46.30 46.61 3,627,081 +0.32(+0.69%)
Mar 15, 2017 46.55 46.55 45.90 46.29 6,277,798 -0.08(-0.17%)
Mar 14, 2017 46.41 46.76 46.19 46.37 3,800,294 -0.20(-0.43%)
Mar 13, 2017 46.10 47.00 46.10 46.57 4,702,990 +0.59(+1.28%)
Mar 10, 2017 46.20 46.20 45.75 45.98 3,824,529 +0.04(+0.09%)
Mar 09, 2017 45.87 46.12 45.68 45.94 3,767,567 -0.04(-0.09%)
Mar 08, 2017 45.85 46.19 45.73 45.98 3,331,722 +0.25(+0.55%)
Mar 07, 2017 45.50 45.91 45.49 45.73 5,116,841 +0.09(+0.20%)
Mar 06, 2017 45.61 45.69 45.39 45.64 6,694,763 -0.27(-0.59%)
Mar 03, 2017 45.88 46.00 45.60 45.91 6,758,310 -0.03(-0.07%)
Mar 02, 2017 46.02 46.13 45.62 45.94 7,016,956 -0.30(-0.65%)
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.