Yahoo Inc. (NQ: YHOO)
42.55 USD  -0.33 (-0.77%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2000 164.44 165.00 155.50 159.69 6,842,200 -2.25(-1.39%)
Feb 28, 2000 161.48 164.75 152.12 161.94 9,210,100 -3.25(-1.97%)
Feb 25, 2000 165.62 170.31 160.31 165.19 5,709,000 -2.87(-1.71%)
Feb 24, 2000 166.48 171.62 159.25 168.06 8,253,800 +1.86(+1.12%)
Feb 23, 2000 153.62 170.00 153.00 166.20 10,583,500 +12.39(+8.06%)
Feb 22, 2000 156.88 157.00 148.94 153.81 8,845,800 -2.31(-1.48%)
Feb 18, 2000 161.25 163.19 155.38 156.12 7,320,900 -7.06(-4.33%)
Feb 17, 2000 165.88 168.00 161.06 163.19 6,217,200 +1.63(+1.01%)
Feb 16, 2000 168.25 170.00 160.00 161.56 6,410,200 -8.44(-4.96%)
Feb 15, 2000 166.38 173.25 156.00 170.00 10,661,600 +4.25(+2.56%)
Feb 14, 2000 173.50 173.75 163.75 165.75 7,582,800 -176.94(-51.63%)
Feb 11, 2000 363.88 365.00 341.75 342.69 4,789,400 -22.31(-6.11%)
Feb 10, 2000 362.50 366.00 353.94 365.00 4,495,100 +2.69(+0.74%)
Feb 09, 2000 370.00 377.25 360.12 362.31 5,979,700 -10.81(-2.90%)
Feb 08, 2000 359.00 379.81 358.50 373.12 7,458,100 +19.12(+5.40%)
Feb 07, 2000 354.05 363.00 347.00 354.00 5,216,100 +0.50(+0.14%)
Feb 04, 2000 364.50 372.50 347.00 353.50 8,454,000 -6.75(-1.87%)
Feb 03, 2000 334.86 361.00 334.00 360.25 9,764,400 +32.25(+9.83%)
Feb 02, 2000 321.48 337.00 317.00 328.00 6,703,300 +10.62(+3.35%)
Feb 01, 2000 319.44 329.75 310.81 317.38 6,172,700 -4.69(-1.46%)
Jan 31, 2000 310.00 322.06 303.00 322.06 8,947,900 +8.56(+2.73%)
Jan 28, 2000 333.56 343.00 309.62 313.50 9,164,900 -23.88(-7.08%)
Jan 27, 2000 332.44 339.56 325.12 337.38 4,805,600 +8.81(+2.68%)
Jan 26, 2000 340.50 343.48 327.75 328.56 4,850,600 -17.00(-4.92%)
Jan 25, 2000 327.00 347.00 316.25 345.56 8,650,100 +21.25(+6.55%)
Jan 24, 2000 353.94 360.50 324.00 324.31 6,328,900 -27.63(-7.85%)
Jan 21, 2000 355.00 360.00 348.00 351.94 4,403,800 +0.00(+0.00%)
Jan 20, 2000 369.06 371.94 349.00 351.94 7,837,400 -12.06(-3.31%)
Jan 19, 2000 336.00 367.38 336.00 364.00 7,950,000 +22.81(+6.69%)
Jan 18, 2000 341.75 350.00 335.00 341.19 7,676,300 -11.81(-3.35%)
Jan 14, 2000 355.00 363.00 342.00 353.00 12,308,400 +6.12(+1.77%)
Jan 13, 2000 366.50 377.38 338.00 346.88 16,940,700 -10.69(-2.99%)
Jan 12, 2000 389.88 394.00 355.00 357.56 18,525,100 -39.81(-10.02%)
Jan 11, 2000 423.88 426.25 392.00 397.38 18,941,900 -38.69(-8.87%)
Jan 10, 2000 432.06 451.25 420.00 436.06 15,255,700 +28.81(+7.07%)
Jan 07, 2000 366.75 408.00 363.00 407.25 12,077,100 +39.06(+10.61%)
Jan 06, 2000 406.25 413.00 361.00 368.19 17,599,400 -42.31(-10.31%)
Jan 05, 2000 430.50 431.12 402.00 410.50 20,642,900 -32.50(-7.34%)
Jan 04, 2000 464.50 500.12 442.00 443.00 17,303,700 -32.00(-6.74%)
Jan 03, 2000 442.92 477.00 429.50 475.00 9,604,900 +42.31(+9.78%)
Dec 31, 1999 420.44 441.50 410.06 432.69 2,529,100 +16.63(+4.00%)
Dec 30, 1999 421.75 448.00 406.75 416.06 6,177,500 +12.37(+3.07%)
Dec 29, 1999 396.44 410.00 394.00 403.69 2,940,800 +13.44(+3.44%)
Dec 28, 1999 410.00 420.00 390.00 390.25 5,224,100 -24.75(-5.96%)
Dec 27, 1999 393.75 428.06 377.88 415.00 9,430,600 +12.38(+3.07%)
Dec 23, 1999 417.50 426.25 400.00 402.62 4,617,100 -16.69(-3.98%)
Dec 22, 1999 405.75 421.19 394.75 419.31 8,555,600 +13.75(+3.39%)
Dec 21, 1999 367.62 408.31 364.81 405.56 10,041,500 +36.06(+9.76%)
Dec 20, 1999 348.00 369.88 346.00 369.50 6,791,100 +19.50(+5.57%)
Dec 17, 1999 344.75 352.12 337.00 350.00 5,162,400 +9.00(+2.64%)
Dec 16, 1999 332.50 341.88 332.38 341.00 4,970,300 +13.50(+4.12%)
Dec 15, 1999 327.38 334.75 315.50 327.50 8,282,500 -5.62(-1.69%)
Dec 14, 1999 348.25 350.50 333.00 333.12 7,179,400 -17.94(-5.11%)
Dec 13, 1999 348.02 356.25 344.50 351.06 5,679,500 -2.44(-0.69%)
Dec 10, 1999 346.75 357.50 334.25 353.50 9,545,700 +13.50(+3.97%)
Dec 09, 1999 319.88 341.25 312.06 340.00 11,417,700 +20.38(+6.37%)
Dec 08, 1999 324.00 329.31 311.00 319.62 24,819,000 -28.38(-8.15%)
Dec 07, 1999 296.00 353.00 286.12 348.00 64,135,500 +67.19(+23.93%)
Dec 06, 1999 253.00 282.00 250.69 280.81 16,028,200 +27.81(+10.99%)
Dec 03, 1999 249.98 258.75 248.94 253.00 9,906,900 +7.19(+2.92%)
Dec 02, 1999 230.38 249.75 227.75 245.81 9,807,200 +16.94(+7.40%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here