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 24, 2011 16.11 16.41 16.05 16.14 23,150,510 +0.08(+0.47%)
May 23, 2011 16.05 16.17 16.00 16.06 19,250,488 -0.24(-1.47%)
May 20, 2011 16.32 16.44 16.15 16.30 23,582,606 -0.05(-0.31%)
May 19, 2011 16.05 16.49 16.04 16.35 39,910,600 +0.39(+2.44%)
May 18, 2011 16.07 16.16 15.75 15.96 25,649,560 -0.04(-0.25%)
May 17, 2011 15.88 16.07 15.72 16.00 31,205,124 +0.19(+1.20%)
May 16, 2011 16.68 16.69 15.63 15.81 62,071,824 -0.74(-4.47%)
May 13, 2011 16.14 16.84 15.96 16.55 120,057,584 -0.62(-3.61%)
May 12, 2011 17.12 17.81 16.93 17.17 52,275,784 -0.03(-0.17%)
May 11, 2011 18.45 18.61 16.74 17.20 131,183,400 -1.35(-7.28%)
May 10, 2011 18.67 18.70 18.42 18.55 18,507,072 -0.01(-0.05%)
May 09, 2011 18.60 18.84 18.54 18.56 15,595,565 -0.09(-0.48%)
May 06, 2011 18.59 18.80 18.38 18.65 29,694,530 +0.22(+1.19%)
May 05, 2011 18.12 18.56 18.05 18.43 30,788,384 +0.23(+1.26%)
May 04, 2011 17.99 18.38 17.96 18.20 23,584,648 +0.28(+1.56%)
May 03, 2011 18.23 18.64 17.88 17.92 32,622,632 -0.22(-1.21%)
May 02, 2011 18.14 18.34 17.57 18.14 44,030,592 +0.44(+2.49%)
Apr 29, 2011 17.46 17.77 17.36 17.70 30,783,842 +0.19(+1.09%)
Apr 28, 2011 17.22 17.53 17.17 17.51 14,414,622 +0.25(+1.45%)
Apr 27, 2011 17.30 17.43 17.18 17.26 16,659,333 -0.02(-0.12%)
Apr 26, 2011 17.11 17.37 17.02 17.28 20,055,992 +0.17(+0.99%)
Apr 25, 2011 17.21 17.30 16.90 17.11 17,771,406 +0.26(+1.54%)
Apr 21, 2011 16.93 16.94 16.74 16.85 13,986,685 -0.02(-0.12%)
Apr 20, 2011 16.70 17.23 16.59 16.87 34,310,400 +0.75(+4.66%)
Apr 19, 2011 16.21 16.36 16.08 16.12 31,499,232 -0.22(-1.38%)
Apr 18, 2011 16.35 16.44 16.06 16.34 21,935,604 -0.28(-1.65%)
Apr 15, 2011 16.64 16.78 16.54 16.62 14,757,143 -0.07(-0.42%)
Apr 14, 2011 16.55 16.82 16.43 16.69 16,595,432 +0.05(+0.30%)
Apr 13, 2011 16.43 16.69 16.43 16.64 16,699,863 +0.28(+1.71%)
Apr 12, 2011 16.55 16.64 16.29 16.36 20,167,912 -0.23(-1.39%)
Apr 11, 2011 16.91 16.96 16.37 16.59 34,841,836 -0.18(-1.07%)
Apr 08, 2011 17.08 17.11 16.77 16.77 13,118,860 -0.23(-1.35%)
Apr 07, 2011 16.91 17.10 16.79 17.00 12,778,605 -0.05(-0.29%)
Apr 06, 2011 17.17 17.20 16.94 17.05 13,298,615 -0.06(-0.35%)
Apr 05, 2011 16.81 17.29 16.79 17.11 18,464,420 +0.24(+1.42%)
Apr 04, 2011 16.90 17.05 16.81 16.87 9,568,117 +0.03(+0.18%)
Apr 01, 2011 16.83 16.98 16.72 16.84 12,487,345 +0.16(+0.96%)
Mar 31, 2011 16.71 16.88 16.65 16.68 15,131,404 -0.06(-0.36%)
Mar 30, 2011 16.83 16.92 16.68 16.74 12,944,523 -0.01(-0.06%)
Mar 29, 2011 16.60 16.77 16.53 16.75 10,041,057 +0.17(+1.03%)
Mar 28, 2011 17.01 17.06 16.57 16.58 16,065,389 -0.38(-2.24%)
Mar 25, 2011 16.94 17.05 16.70 16.96 21,047,284 +0.13(+0.77%)
Mar 24, 2011 16.19 16.91 16.17 16.83 18,853,120 +0.70(+4.34%)
Mar 23, 2011 16.30 16.34 15.98 16.13 30,829,960 -0.23(-1.38%)
Mar 22, 2011 16.29 16.48 16.16 16.36 30,692,308 +0.07(+0.41%)
Mar 21, 2011 16.46 16.50 16.16 16.29 20,613,648 +0.26(+1.62%)
Mar 18, 2011 16.10 16.19 16.01 16.03 26,660,302 +0.17(+1.07%)
Mar 17, 2011 16.16 16.42 15.81 15.86 37,548,776 -0.05(-0.30%)
Mar 16, 2011 16.33 16.48 15.85 15.91 38,356,116 -0.42(-2.59%)
Mar 15, 2011 16.66 16.68 16.04 16.33 51,504,000 -0.98(-5.66%)
Mar 14, 2011 17.24 17.44 17.09 17.31 21,615,294 -0.11(-0.63%)
Mar 11, 2011 17.00 17.54 17.00 17.42 19,455,986 +0.36(+2.11%)
Mar 10, 2011 17.30 17.39 16.93 17.06 25,659,688 -0.59(-3.34%)
Mar 09, 2011 16.89 17.70 16.85 17.65 33,790,312 +0.71(+4.19%)
Mar 08, 2011 16.74 17.02 16.72 16.94 12,717,192 +0.24(+1.44%)
Mar 07, 2011 17.07 17.15 16.49 16.70 18,770,756 -0.38(-2.24%)
Mar 04, 2011 16.75 17.20 16.72 17.08 20,275,512 +0.22(+1.32%)
Mar 03, 2011 16.85 17.05 16.76 16.86 35,199,696 +0.23(+1.38%)
Mar 02, 2011 16.65 16.85 16.60 16.63 24,521,060 +0.53(+3.29%)
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.