Yahoo Inc. (NQ: YHOO)
36.12 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2001 23.69 25.25 23.06 23.81 10,123,900 +0.37(+1.60%)
Feb 27, 2001 25.25 25.62 23.38 23.44 9,980,600 -2.31(-8.98%)
Feb 26, 2001 25.88 25.94 23.44 25.75 12,349,600 +0.31(+1.23%)
Feb 23, 2001 24.19 25.50 22.88 25.44 14,076,600 +1.44(+5.99%)
Feb 22, 2001 26.50 27.75 23.62 24.00 23,078,700 -2.12(-8.13%)
Feb 21, 2001 26.19 28.25 25.88 26.12 11,745,500 -0.44(-1.65%)
Feb 20, 2001 28.94 29.88 26.50 26.56 13,286,600 -1.63(-5.77%)
Feb 16, 2001 29.31 30.00 27.75 28.19 9,647,000 -3.12(-9.98%)
Feb 15, 2001 29.00 32.50 29.00 31.31 20,179,000 +2.81(+9.87%)
Feb 14, 2001 27.44 28.94 25.75 28.50 11,407,400 +1.38(+5.07%)
Feb 13, 2001 28.94 29.75 27.00 27.12 10,884,300 -1.38(-4.82%)
Feb 12, 2001 28.31 30.00 27.69 28.50 9,070,700 +0.56(+2.01%)
Feb 09, 2001 30.19 30.50 27.75 27.94 11,499,500 -2.25(-7.45%)
Feb 08, 2001 33.69 33.88 29.88 30.19 14,144,600 -3.25(-9.72%)
Feb 07, 2001 35.12 35.69 32.62 33.44 9,770,100 -2.94(-8.07%)
Feb 06, 2001 35.19 36.50 34.12 36.38 10,376,000 +1.31(+3.74%)
Feb 05, 2001 32.69 36.00 32.06 35.06 10,868,200 +2.06(+6.25%)
Feb 02, 2001 36.50 36.62 32.88 33.00 10,906,900 -3.06(-8.49%)
Feb 01, 2001 37.50 38.19 35.06 36.06 10,060,000 -1.25(-3.35%)
Jan 31, 2001 39.81 41.06 37.00 37.31 11,229,200 -2.38(-5.99%)
Jan 30, 2001 41.12 41.75 37.75 39.69 9,387,900 -0.19(-0.47%)
Jan 29, 2001 37.75 40.38 37.75 39.88 9,409,300 +2.19(+5.80%)
Jan 26, 2001 37.62 38.62 36.12 37.69 12,221,300 -1.50(-3.83%)
Jan 25, 2001 41.88 42.81 38.56 39.19 22,122,400 -3.69(-8.60%)
Jan 24, 2001 38.31 43.38 38.00 42.88 28,647,100 +3.92(+10.07%)
Jan 23, 2001 34.44 39.00 34.19 38.95 17,391,200 +4.26(+12.30%)
Jan 22, 2001 33.31 35.75 32.56 34.69 12,755,300 +0.88(+2.59%)
Jan 19, 2001 36.00 36.06 32.56 33.81 20,489,100 -0.63(-1.82%)
Jan 18, 2001 31.00 34.75 29.69 34.44 28,957,200 +4.19(+13.84%)
Jan 17, 2001 28.62 31.75 27.94 30.25 33,469,500 +2.88(+10.50%)
Jan 16, 2001 27.00 28.44 26.62 27.38 16,026,900 +0.81(+3.06%)
Jan 12, 2001 26.06 26.88 25.06 26.56 25,287,700 +0.69(+2.66%)
Jan 11, 2001 24.42 26.62 24.12 25.88 66,465,000 -4.62(-15.16%)
Jan 10, 2001 29.31 31.25 27.88 30.50 27,110,400 +0.38(+1.24%)
Jan 09, 2001 26.56 30.56 26.00 30.12 21,547,500 +2.94(+10.80%)
Jan 08, 2001 27.38 27.50 25.38 27.19 13,088,200 -1.31(-4.60%)
Jan 05, 2001 29.38 31.38 27.88 28.50 13,433,300 -1.06(-3.59%)
Jan 04, 2001 29.86 32.19 29.44 29.56 17,524,500 -1.38(-4.45%)
Jan 03, 2001 27.75 32.56 25.98 30.94 24,967,200 +2.75(+9.76%)
Jan 02, 2001 30.31 30.38 27.50 28.19 10,969,400 -1.87(-6.23%)
Dec 29, 2000 30.31 31.19 29.56 30.06 10,448,700 -0.94(-3.03%)
Dec 28, 2000 29.44 31.75 29.12 31.00 12,171,000 +1.25(+4.20%)
Dec 27, 2000 31.00 31.50 29.12 29.75 11,020,600 -1.44(-4.61%)
Dec 26, 2000 32.00 34.00 30.12 31.19 18,768,100 +1.63(+5.50%)
Dec 22, 2000 26.44 29.88 26.06 29.56 14,180,500 +3.94(+15.36%)
Dec 21, 2000 26.75 28.25 25.06 25.62 13,895,400 -2.31(-8.28%)
Dec 20, 2000 25.81 28.38 25.50 27.94 22,428,100 -0.06(-0.22%)
Dec 19, 2000 30.56 31.97 28.00 28.00 18,062,900 -4.00(-12.50%)
Dec 18, 2000 33.88 34.00 30.25 32.00 15,848,700 -1.00(-3.03%)
Dec 15, 2000 32.00 34.00 31.06 33.00 20,185,800 +1.00(+3.12%)
Dec 14, 2000 35.31 35.91 31.94 32.00 10,448,400 -2.88(-8.24%)
Dec 13, 2000 38.31 38.62 34.25 34.88 16,820,200 -0.94(-2.62%)
Dec 12, 2000 33.25 39.50 32.94 35.81 39,646,800 +1.94(+5.72%)
Dec 11, 2000 33.62 37.06 30.62 33.88 35,507,000 -1.06(-3.04%)
Dec 08, 2000 37.12 37.12 32.12 34.94 24,587,400 +0.00(+0.00%)
Dec 07, 2000 36.06 36.22 31.50 34.94 27,565,900 -2.56(-6.83%)
Dec 06, 2000 41.62 42.94 37.12 37.50 16,278,900 -6.38(-14.53%)
Dec 05, 2000 39.69 44.00 39.31 43.88 15,357,000 +5.94(+15.65%)
Dec 04, 2000 38.44 39.31 36.19 37.94 14,997,100 -1.00(-2.57%)
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