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 29, 2015 43.45 43.59 42.81 42.94 10,927,975 -0.13(-0.31%)
May 28, 2015 43.06 43.42 42.93 43.07 9,414,027 -0.31(-0.71%)
May 27, 2015 42.60 43.44 42.28 43.38 13,686,517 +0.53(+1.24%)
May 26, 2015 43.41 43.50 42.58 42.85 12,795,830 -0.63(-1.46%)
May 22, 2015 43.58 43.48 43.48 43.48 10,279,400 -0.19(-0.44%)
May 21, 2015 43.06 43.87 43.05 43.67 30,403,438 +0.88(+2.07%)
May 20, 2015 42.28 43.04 42.16 42.79 54,516,452 +1.81(+4.42%)
May 19, 2015 44.38 44.66 39.12 40.98 45,315,180 -3.38(-7.62%)
May 18, 2015 44.52 44.57 44.04 44.36 9,228,572 -0.39(-0.87%)
May 15, 2015 45.00 45.07 44.69 44.75 7,768,610 -0.20(-0.44%)
May 14, 2015 44.53 44.99 44.45 44.95 10,301,798 +0.55(+1.25%)
May 13, 2015 44.03 44.67 43.98 44.40 10,986,614 +0.55(+1.27%)
May 12, 2015 44.30 44.31 43.69 43.84 14,264,755 +0.24(+0.55%)
May 11, 2015 43.82 44.14 43.59 43.60 11,507,546 -0.49(-1.11%)
May 08, 2015 44.34 44.55 44.00 44.09 15,750,163 +0.22(+0.50%)
May 07, 2015 44.93 44.98 43.55 43.87 28,213,710 +2.21(+5.30%)
May 06, 2015 41.31 41.73 41.21 41.66 13,968,810 +0.36(+0.87%)
May 05, 2015 41.86 41.99 40.81 41.30 19,376,776 -0.74(-1.76%)
May 04, 2015 42.50 42.55 41.84 42.04 14,468,790 -0.47(-1.11%)
May 01, 2015 42.55 42.68 42.09 42.51 10,467,625 -0.05(-0.13%)
Apr 30, 2015 43.12 43.31 42.26 42.56 14,257,802 -0.72(-1.65%)
Apr 29, 2015 43.88 44.05 43.09 43.28 12,709,328 -1.06(-2.39%)
Apr 28, 2015 44.34 44.57 43.94 44.34 7,192,900 -0.02(-0.05%)
Apr 27, 2015 44.65 45.10 44.25 44.36 10,855,345 -0.16(-0.36%)
Apr 24, 2015 43.73 44.71 43.69 44.52 11,281,077 +0.83(+1.89%)
Apr 23, 2015 43.92 44.06 43.58 43.70 14,295,903 -0.28(-0.64%)
Apr 22, 2015 44.58 44.85 43.67 43.98 32,281,824 -0.52(-1.16%)
Apr 21, 2015 45.15 45.18 44.45 44.49 18,544,354 -0.16(-0.37%)
Apr 20, 2015 44.73 44.91 44.41 44.66 10,227,468 +0.20(+0.46%)
Apr 17, 2015 45.30 45.44 44.25 44.45 13,591,630 -1.33(-2.91%)
Apr 16, 2015 45.82 46.13 45.53 45.78 13,832,043 +0.05(+0.11%)
Apr 15, 2015 45.46 45.83 45.23 45.73 15,038,962 +0.20(+0.45%)
Apr 14, 2015 44.82 45.64 44.79 45.52 12,365,803 +0.75(+1.69%)
Apr 13, 2015 45.25 45.59 44.72 44.77 8,836,319 -0.41(-0.91%)
Apr 10, 2015 45.79 45.79 45.00 45.18 8,436,364 -0.45(-0.99%)
Apr 09, 2015 45.70 46.17 45.16 45.63 13,677,977 +0.46(+1.02%)
Apr 08, 2015 43.86 45.19 43.80 45.17 16,058,717 +1.56(+3.58%)
Apr 07, 2015 43.79 44.22 43.56 43.61 11,381,507 -0.06(-0.14%)
Apr 06, 2015 43.82 44.03 43.61 43.67 10,715,992 -0.48(-1.09%)
Apr 02, 2015 44.24 44.15 44.15 44.15 12,229,400 +0.02(+0.05%)
Apr 01, 2015 44.45 44.60 43.95 44.13 14,721,967 -0.30(-0.69%)
Mar 31, 2015 44.82 45.20 44.42 44.44 10,415,517 -0.52(-1.15%)
Mar 30, 2015 45.36 45.42 44.81 44.95 8,883,305 -0.15(-0.33%)
Mar 27, 2015 45.20 45.67 45.01 45.10 20,563,454 +0.63(+1.42%)
Mar 26, 2015 43.78 44.67 43.68 44.47 16,138,160 +0.27(+0.61%)
Mar 25, 2015 44.59 44.93 44.13 44.20 14,036,410 -0.22(-0.50%)
Mar 24, 2015 44.64 44.78 44.28 44.42 7,555,451 -0.30(-0.66%)
Mar 23, 2015 45.25 45.54 44.71 44.72 8,265,562 -0.32(-0.71%)
Mar 20, 2015 45.37 45.58 44.91 45.03 14,194,173 +0.05(+0.12%)
Mar 19, 2015 44.90 45.45 44.85 44.98 14,758,023 +0.31(+0.69%)
Mar 18, 2015 43.58 44.71 43.43 44.67 18,914,600 +0.89(+2.02%)
Mar 17, 2015 43.54 44.15 43.46 43.78 9,652,391 +0.27(+0.63%)
Mar 16, 2015 42.93 43.88 42.75 43.51 11,374,935 +0.64(+1.49%)
Mar 13, 2015 42.84 42.98 42.44 42.87 9,087,016 -0.08(-0.19%)
Mar 12, 2015 42.70 43.36 42.58 42.95 8,384,582 +0.45(+1.06%)
Mar 11, 2015 42.77 42.99 42.36 42.50 10,006,132 -0.17(-0.41%)
Mar 10, 2015 42.57 42.92 42.18 42.67 10,599,025 -0.30(-0.71%)
Mar 09, 2015 43.60 43.93 42.67 42.98 11,800,452 -0.46(-1.06%)
Mar 06, 2015 43.98 44.24 43.41 43.44 11,888,005 -0.72(-1.63%)
Mar 05, 2015 44.18 44.31 43.50 44.16 11,866,158 +0.17(+0.39%)
Mar 04, 2015 42.08 44.38 42.62 43.99 30,037,348 +1.37(+3.21%)
Mar 03, 2015 43.70 43.95 42.42 42.62 22,379,116 -1.49(-3.38%)
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.