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, 2006 32.19 32.32 31.11 31.59 21,307,520 -0.41(-1.28%)
May 30, 2006 32.73 32.89 31.79 32.00 16,246,391 -1.02(-3.09%)
May 26, 2006 32.86 33.02 32.35 33.02 13,842,857 +0.10(+0.30%)
May 25, 2006 32.93 33.50 32.50 32.92 34,733,452 +1.13(+3.55%)
May 24, 2006 30.76 32.02 30.71 31.79 27,286,944 +1.03(+3.35%)
May 23, 2006 31.05 31.63 30.76 30.76 28,593,344 +0.30(+0.98%)
May 22, 2006 30.42 30.98 29.89 30.46 35,091,144 +0.93(+3.15%)
May 19, 2006 29.01 29.75 28.60 29.53 33,132,180 +0.53(+1.83%)
May 18, 2006 30.10 30.36 28.93 29.00 38,254,020 -1.11(-3.69%)
May 17, 2006 30.61 31.26 30.04 30.11 39,859,124 -0.86(-2.78%)
May 16, 2006 31.10 31.22 30.63 30.97 15,334,810 -0.06(-0.19%)
May 15, 2006 30.85 31.25 30.60 31.03 13,360,555 +0.22(+0.71%)
May 12, 2006 30.71 31.18 30.38 30.81 16,747,087 -0.18(-0.58%)
May 11, 2006 31.96 32.17 30.87 30.99 24,277,504 -1.10(-3.43%)
May 10, 2006 32.48 32.56 32.00 32.09 13,801,409 -0.40(-1.23%)
May 09, 2006 32.68 34.00 32.35 32.49 13,398,808 -0.38(-1.16%)
May 08, 2006 33.09 33.43 32.63 32.87 18,195,824 +0.21(+0.64%)
May 05, 2006 32.63 32.75 32.22 32.66 14,689,303 +0.47(+1.46%)
May 04, 2006 32.40 32.56 32.08 32.19 10,404,076 +0.02(+0.06%)
May 03, 2006 32.40 33.00 31.75 32.17 23,296,358 +0.32(+1.00%)
May 02, 2006 32.20 32.91 31.72 31.85 16,281,713 -0.23(-0.72%)
May 01, 2006 32.99 33.10 31.86 32.08 19,753,188 -0.70(-2.14%)
Apr 28, 2006 32.88 33.45 32.78 32.78 13,317,400 -0.42(-1.27%)
Apr 27, 2006 32.79 33.50 32.40 33.20 19,639,200 +0.20(+0.61%)
Apr 26, 2006 32.30 33.09 32.10 33.00 24,426,348 +1.02(+3.19%)
Apr 25, 2006 32.99 33.06 31.88 31.98 22,349,744 -1.00(-3.03%)
Apr 24, 2006 33.01 33.45 32.90 32.98 15,443,128 +0.09(+0.27%)
Apr 21, 2006 33.36 34.09 32.70 32.89 25,219,814 -0.48(-1.44%)
Apr 20, 2006 33.48 33.70 32.93 33.37 23,482,688 -0.17(-0.51%)
Apr 19, 2006 33.47 33.98 32.76 33.54 77,257,528 +2.24(+7.16%)
Apr 18, 2006 31.17 31.38 30.53 31.30 38,662,528 +0.33(+1.07%)
Apr 17, 2006 31.16 31.79 30.66 30.97 18,241,680 -0.16(-0.51%)
Apr 13, 2006 31.14 31.40 30.85 31.13 15,610,047 +0.03(+0.10%)
Apr 12, 2006 31.39 31.50 30.89 31.10 14,927,768 -0.29(-0.92%)
Apr 11, 2006 32.45 32.60 31.15 31.39 22,106,640 -1.16(-3.56%)
Apr 10, 2006 32.28 32.63 32.12 32.55 9,633,654 +0.28(+0.87%)
Apr 07, 2006 32.85 32.97 32.21 32.27 12,980,159 -0.52(-1.59%)
Apr 06, 2006 32.12 33.14 32.11 32.79 21,572,784 +0.68(+2.12%)
Apr 05, 2006 32.30 32.50 31.96 32.11 11,988,850 +0.01(+0.03%)
Apr 04, 2006 32.05 32.25 31.66 32.10 16,261,868 +0.21(+0.66%)
Apr 03, 2006 32.41 32.53 31.79 31.89 13,954,769 -0.37(-1.15%)
Mar 31, 2006 32.45 32.63 32.01 32.26 12,666,967 -0.16(-0.49%)
Mar 30, 2006 32.75 32.83 32.09 32.42 14,314,539 -0.14(-0.43%)
Mar 29, 2006 32.44 32.91 32.14 32.56 25,508,622 +0.17(+0.52%)
Mar 28, 2006 31.45 32.50 31.41 32.39 25,981,540 +0.94(+2.99%)
Mar 27, 2006 31.84 32.08 31.30 31.45 14,862,334 -0.32(-1.01%)
Mar 24, 2006 32.28 32.31 31.53 31.77 17,820,164 -0.06(-0.19%)
Mar 23, 2006 31.52 31.95 31.48 31.83 33,944,200 +1.08(+3.51%)
Mar 22, 2006 30.33 30.91 30.31 30.75 23,151,100 +0.64(+2.13%)
Mar 21, 2006 30.42 30.78 30.02 30.11 18,873,364 -0.33(-1.08%)
Mar 20, 2006 30.38 30.93 30.20 30.44 21,455,692 +0.37(+1.23%)
Mar 17, 2006 30.27 30.36 29.83 30.07 23,650,012 -0.06(-0.20%)
Mar 16, 2006 30.77 30.88 30.10 30.13 17,108,320 -0.40(-1.31%)
Mar 15, 2006 31.25 31.28 30.47 30.53 20,765,970 -0.46(-1.48%)
Mar 14, 2006 30.10 31.00 30.10 30.99 19,300,316 +0.84(+2.79%)
Mar 13, 2006 30.72 30.97 30.12 30.15 18,439,436 -0.43(-1.41%)
Mar 10, 2006 30.40 31.10 29.75 30.58 28,990,860 +0.30(+0.99%)
Mar 09, 2006 31.05 31.32 30.25 30.28 18,280,112 -0.71(-2.29%)
Mar 08, 2006 31.31 31.55 30.82 30.99 20,911,280 -0.44(-1.40%)
Mar 07, 2006 31.42 32.20 31.31 31.43 23,366,020 -0.18(-0.57%)
Mar 06, 2006 31.53 31.94 31.45 31.61 15,432,261 +0.16(+0.51%)
Mar 03, 2006 31.70 32.07 31.38 31.45 23,199,012 -0.25(-0.79%)
Mar 02, 2006 32.01 32.11 31.58 31.70 23,494,272 -0.48(-1.49%)
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.