Yahoo Inc. (NQ: YHOO)
40.93 USD  -1.16 (-2.74%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2002 7.315 7.505 7.125 7.230 8,354,200 -0.04(-0.62%)
Feb 27, 2002 7.545 7.690 7.225 7.275 8,291,400 -0.19(-2.55%)
Feb 26, 2002 7.555 7.565 7.080 7.465 8,477,600 -0.04(-0.47%)
Feb 25, 2002 7.210 7.625 7.045 7.500 9,907,600 +0.27(+3.73%)
Feb 22, 2002 7.150 7.330 6.705 7.230 9,083,900 +0.01(+0.14%)
Feb 21, 2002 7.575 7.675 7.175 7.220 10,099,400 -0.42(-5.56%)
Feb 20, 2002 7.370 7.715 7.005 7.645 12,576,900 +0.42(+5.89%)
Feb 19, 2002 7.560 7.575 7.125 7.220 12,420,000 -0.62(-7.85%)
Feb 18, 2002 8.350 8.355 7.745 7.835 7,542,500 +0.00(+0.00%)
Feb 15, 2002 8.350 8.355 7.745 7.835 7,537,500 -0.45(-5.43%)
Feb 14, 2002 8.460 8.675 8.250 8.285 6,859,000 -0.11(-1.31%)
Feb 13, 2002 8.340 8.590 8.205 8.395 12,449,600 +0.23(+2.82%)
Feb 12, 2002 8.190 8.265 8.060 8.165 4,825,200 -0.11(-1.33%)
Feb 11, 2002 8.200 8.410 8.060 8.275 6,409,100 -0.05(-0.60%)
Feb 08, 2002 7.705 8.360 7.665 8.325 9,271,500 +0.65(+8.47%)
Feb 07, 2002 7.830 7.875 7.475 7.675 10,714,900 -0.27(-3.40%)
Feb 06, 2002 8.045 8.050 7.750 7.945 12,571,800 +0.06(+0.76%)
Feb 05, 2002 7.780 8.080 7.615 7.885 10,667,700 +0.01(+0.13%)
Feb 04, 2002 8.275 8.300 7.800 7.875 8,869,100 -0.46(-5.58%)
Feb 01, 2002 8.630 8.650 8.175 8.340 6,924,400 -0.28(-3.25%)
Jan 31, 2002 8.850 8.900 8.395 8.620 7,634,200 +0.02(+0.29%)
Jan 30, 2002 9.095 9.100 8.090 8.595 18,650,400 -0.49(-5.45%)
Jan 29, 2002 9.405 9.405 8.855 9.090 10,039,000 -0.26(-2.78%)
Jan 28, 2002 9.415 9.455 9.200 9.350 6,151,100 +0.01(+0.11%)
Jan 25, 2002 9.160 9.425 9.030 9.340 10,098,800 +0.24(+2.69%)
Jan 24, 2002 9.465 9.700 9.010 9.095 14,545,300 -0.12(-1.36%)
Jan 23, 2002 9.400 9.425 8.985 9.220 10,772,500 +0.01(+0.11%)
Jan 22, 2002 9.950 10.03 9.200 9.210 14,480,800 -0.39(-4.06%)
Jan 21, 2002 9.830 9.990 9.475 9.600 17,925,800 +0.00(+0.00%)
Jan 18, 2002 9.830 9.990 9.475 9.600 17,848,400 -0.46(-4.57%)
Jan 17, 2002 9.685 10.19 9.625 10.06 29,876,500 +1.12(+12.59%)
Jan 16, 2002 9.460 9.540 8.900 8.935 19,225,300 -0.80(-8.22%)
Jan 15, 2002 9.610 9.740 9.410 9.735 7,965,000 +0.23(+2.42%)
Jan 14, 2002 9.855 9.960 9.435 9.505 10,957,800 -0.57(-5.70%)
Jan 11, 2002 10.26 10.45 10.01 10.08 7,224,500 -0.16(-1.61%)
Jan 10, 2002 10.03 10.36 9.975 10.24 10,440,300 -7.49(-42.25%)
Dec 31, 2001 18.51 18.55 17.60 17.74 9,413,900 -0.56(-3.06%)
Dec 28, 2001 18.65 18.88 18.29 18.30 12,658,900 +0.53(+2.98%)
Dec 27, 2001 17.95 18.09 17.54 17.77 7,823,700 +0.26(+1.48%)
Dec 26, 2001 18.05 18.27 17.31 17.51 12,667,500 +0.84(+5.04%)
Dec 24, 2001 16.89 17.02 16.55 16.67 2,095,500 -0.25(-1.48%)
Dec 21, 2001 16.97 17.28 16.50 16.92 11,298,600 +0.70(+4.32%)
Dec 20, 2001 17.60 18.19 16.15 16.22 10,248,600 -1.49(-8.41%)
Dec 19, 2001 17.95 18.30 17.43 17.71 6,826,600 -0.67(-3.65%)
Dec 18, 2001 18.34 18.45 17.96 18.38 7,780,700 +0.52(+2.91%)
Dec 17, 2001 17.20 18.07 17.14 17.86 7,724,300 +0.65(+3.78%)
Dec 14, 2001 18.04 18.04 16.54 17.21 10,060,900 -0.37(-2.10%)
Dec 13, 2001 18.21 18.31 17.58 17.58 11,462,800 -1.56(-8.15%)
Dec 12, 2001 19.03 19.33 18.65 19.14 15,664,400 +0.72(+3.91%)
Dec 11, 2001 18.50 19.00 18.01 18.42 14,643,700 +0.60(+3.37%)
Dec 10, 2001 17.63 18.70 17.60 17.82 11,554,700 +0.15(+0.85%)
Dec 07, 2001 17.91 18.23 17.47 17.67 16,286,000 -1.35(-7.10%)
Dec 06, 2001 17.54 19.50 17.27 19.02 30,755,400 +1.96(+11.49%)
Dec 05, 2001 17.13 17.60 16.53 17.06 20,357,800 +0.10(+0.59%)
Dec 04, 2001 16.29 17.03 16.01 16.96 11,250,200 +1.13(+7.14%)
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