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, 2009 12.66 13.33 12.61 13.23 20,397,660 +0.25(+1.93%)
Feb 26, 2009 12.88 13.39 12.73 12.98 26,565,056 +0.50(+4.01%)
Feb 25, 2009 12.45 12.79 12.30 12.48 16,195,631 -0.27(-2.12%)
Feb 24, 2009 12.57 12.86 12.27 12.75 22,513,092 +0.78(+6.52%)
Feb 23, 2009 12.20 12.35 11.83 11.97 16,516,906 -0.17(-1.40%)
Feb 20, 2009 11.90 12.27 11.75 12.14 16,479,665 +0.16(+1.34%)
Feb 19, 2009 12.35 12.59 11.93 11.98 12,537,554 -0.24(-1.96%)
Feb 18, 2009 12.12 12.53 12.07 12.22 12,434,157 +0.20(+1.66%)
Feb 17, 2009 12.31 12.58 12.01 12.02 15,708,393 -0.82(-6.39%)
Feb 13, 2009 12.67 12.99 12.59 12.84 11,134,047 +0.18(+1.42%)
Feb 12, 2009 12.17 12.66 12.14 12.66 15,425,582 +0.03(+0.24%)
Feb 11, 2009 12.87 12.91 12.38 12.63 13,726,537 -0.12(-0.94%)
Feb 10, 2009 13.54 13.90 12.72 12.75 24,148,302 -1.15(-8.27%)
Feb 09, 2009 13.59 14.00 13.47 13.90 15,669,424 +0.27(+1.98%)
Feb 06, 2009 13.41 13.84 13.20 13.63 17,594,184 +0.12(+0.89%)
Feb 05, 2009 12.93 13.52 12.85 13.51 17,566,510 +0.51(+3.92%)
Feb 04, 2009 12.67 13.23 12.55 13.00 22,921,244 +0.32(+2.52%)
Feb 03, 2009 12.30 12.71 12.01 12.68 18,669,684 +0.53(+4.36%)
Feb 02, 2009 11.50 12.32 11.49 12.15 21,222,952 +0.42(+3.58%)
Jan 30, 2009 11.86 12.15 11.51 11.73 21,523,168 -0.01(-0.09%)
Jan 29, 2009 12.02 12.24 11.73 11.74 22,124,072 -0.50(-4.08%)
Jan 28, 2009 12.23 12.38 11.92 12.24 37,026,052 +0.90(+7.94%)
Jan 27, 2009 11.20 11.37 10.85 11.34 33,710,484 +0.17(+1.52%)
Jan 26, 2009 11.26 11.28 10.81 11.17 16,683,413 -0.15(-1.33%)
Jan 23, 2009 10.90 11.55 10.86 11.32 15,863,989 +0.04(+0.35%)
Jan 22, 2009 11.35 11.51 10.90 11.28 16,713,571 -0.31(-2.67%)
Jan 21, 2009 11.17 11.59 11.08 11.59 15,896,206 +0.58(+5.27%)
Jan 20, 2009 11.72 11.80 11.01 11.01 18,690,604 -0.58(-5.00%)
Jan 16, 2009 11.87 11.97 11.44 11.59 24,812,398 -0.02(-0.17%)
Jan 15, 2009 12.32 12.35 11.22 11.61 26,144,580 -0.80(-6.45%)
Jan 14, 2009 12.26 12.53 11.81 12.41 24,548,976 +0.31(+2.56%)
Jan 13, 2009 12.09 12.79 11.78 12.10 25,719,288 -0.12(-0.98%)
Jan 12, 2009 13.09 13.10 12.08 12.22 19,976,828 -0.91(-6.93%)
Jan 09, 2009 13.42 13.56 12.90 13.13 19,317,388 +0.06(+0.46%)
Jan 08, 2009 12.37 13.07 12.31 13.07 13,935,869 +0.36(+2.83%)
Jan 07, 2009 12.71 13.16 12.45 12.71 24,995,824 -0.29(-2.23%)
Jan 06, 2009 12.96 13.24 12.88 13.00 10,055,981 +0.14(+1.09%)
Jan 05, 2009 12.72 13.01 12.39 12.86 11,989,888 +0.01(+0.08%)
Jan 02, 2009 12.17 12.85 12.12 12.85 10,213,787 +0.65(+5.33%)
Dec 31, 2008 11.95 12.30 11.92 12.20 9,090,875 +0.23(+1.92%)
Dec 30, 2008 11.91 12.00 11.72 11.97 7,424,902 +0.09(+0.76%)
Dec 29, 2008 12.46 12.46 11.45 11.88 9,914,348 -0.46(-3.73%)
Dec 26, 2008 12.30 12.38 12.18 12.34 3,908,236 +0.02(+0.16%)
Dec 24, 2008 12.41 12.48 12.29 12.32 2,507,850 -0.10(-0.81%)
Dec 23, 2008 12.47 12.65 12.25 12.42 7,475,398 +0.07(+0.57%)
Dec 22, 2008 13.03 13.08 12.00 12.35 12,946,748 -0.68(-5.22%)
Dec 19, 2008 12.92 13.32 12.72 13.03 17,818,720 +0.31(+2.44%)
Dec 18, 2008 13.13 13.27 12.70 12.72 14,604,968 -0.39(-2.97%)
Dec 17, 2008 13.00 13.43 12.83 13.11 12,798,090 -0.25(-1.87%)
Dec 16, 2008 12.88 13.48 12.88 13.36 18,546,534 +0.63(+4.95%)
Dec 15, 2008 13.10 13.29 12.55 12.73 19,706,372 -0.42(-3.19%)
Dec 12, 2008 12.31 13.23 12.15 13.15 25,069,562 +0.42(+3.30%)
Dec 11, 2008 13.16 13.36 12.57 12.73 26,529,548 -0.67(-5.00%)
Dec 10, 2008 12.67 13.57 12.35 13.40 46,691,132 +1.21(+9.93%)
Dec 09, 2008 11.90 12.54 11.77 12.19 28,943,358 -0.01(-0.08%)
Dec 08, 2008 12.17 12.49 11.79 12.20 33,032,576 +0.54(+4.63%)
Dec 05, 2008 10.96 11.70 10.62 11.66 20,951,744 +0.61(+5.52%)
Dec 04, 2008 11.38 11.48 10.70 11.05 18,447,740 -0.45(-3.91%)
Dec 03, 2008 10.74 11.50 10.74 11.50 24,095,500 +0.00(+0.00%)
Dec 02, 2008 10.81 12.50 10.50 11.50 46,255,552 +0.76(+7.08%)
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.