Yahoo Inc $34.21

up +0.77


15/4/2014 08:10 PM  |  NASDAQ : YHOO  
Industries : Internet / Internet Information Providers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YHOO historical data

Date Open High Low Close Volume
4/15/201433.9334.2832.6434.2150,600,400
4/14/201433.5534.0433.0433.4526,328,100
4/11/201432.6433.4832.1532.8728,046,500
4/10/201434.8834.9833.0933.4034,024,900
4/9/201434.1935.0033.9534.8721,651,200
4/8/201433.1034.4333.0233.8335,486,100
4/7/201434.1134.3732.5333.0747,770,200
4/4/201436.0136.0533.8334.2641,049,900
4/3/201436.6636.7935.5135.7616,827,800
4/2/201436.6836.8636.5636.6414,522,800
4/1/201436.1636.8636.1536.4915,740,200
3/31/201436.4636.5835.7335.9015,153,200
3/28/201435.7736.7335.5335.9018,292,900
3/27/201435.5036.1535.0535.5921,931,200
3/26/201436.2436.7435.4535.4520,938,800
3/25/201437.0037.0735.8635.9331,715,100
3/24/201438.0038.0436.2836.6829,589,000
3/21/201438.1038.2737.7337.9416,047,700
3/20/201438.3738.4737.4237.7719,517,000
3/19/201439.6639.9438.5138.6119,324,600
3/18/201439.0039.5138.8039.4516,934,700
3/17/201439.0039.3638.6139.1129,698,300
3/14/201436.6938.1936.4537.6030,862,300
3/13/201438.0538.4236.8137.2321,179,700
3/12/201437.2137.6136.4837.5014,796,600
3/11/201438.2538.3037.4337.5612,609,200
3/10/201438.6338.7937.9138.0511,852,500
3/7/201439.7139.9138.4538.7014,496,300
3/6/201439.6039.9839.5039.6610,627,200
3/5/201439.8340.1539.1939.5012,577,800
3/4/201438.7639.7938.6839.6316,210,300
3/3/201437.6538.6637.4338.2514,716,900
2/28/201438.5539.3838.2238.6716,959,600
2/27/201437.8038.4837.7438.4715,502,800
2/26/201437.3538.1037.3437.6215,782,100
2/25/201437.4837.5837.0237.269,780,180
2/24/201437.2337.7136.8237.4215,751,500
2/21/201437.9037.9637.2237.2912,374,200
2/20/201437.8338.0437.3037.7911,157,300
2/19/201438.0638.3337.6837.8115,879,200
2/18/201438.3138.5938.0938.3112,108,000
2/14/201438.4338.4538.1138.239,987,020
2/13/201437.9238.6937.7938.5212,097,700
2/12/201438.6038.9138.0338.1114,100,600
2/11/201438.1538.8638.0938.5018,352,700
2/10/201438.0038.1337.2537.7617,649,400
2/7/201436.6537.2736.2437.2316,211,800
2/6/201435.6536.7535.6136.2414,255,000
2/5/201435.6035.9435.0035.4914,045,100
2/4/201435.1135.8634.8635.6621,083,500
2/3/201435.9436.0134.6634.9022,199,000
1/31/201434.6936.3334.5536.0130,079,700
1/30/201434.8935.8134.4535.3132,259,700
1/29/201435.7736.3134.8234.8967,251,104
1/28/201436.8338.3236.5238.2240,959,800
1/27/201437.6037.9436.6236.6526,781,800
1/24/201438.6738.9837.6237.9126,397,500
1/23/201439.3139.7739.1439.3915,416,000
1/22/201439.6640.4039.3240.1813,007,200
1/21/201440.0140.0538.8639.5221,456,500
1/17/201440.1240.4439.4740.0119,715,700
1/16/201440.4340.7540.1140.3416,369,900
1/15/201441.0641.3140.7641.079,496,960
1/14/201440.2141.1440.0441.1414,483,600
1/13/201441.1641.2239.8039.9916,077,600
1/10/201440.9541.3540.8241.238,735,110
1/9/201441.3341.3540.6140.9212,901,500
1/8/201441.2941.7241.0241.0218,657,200
1/7/201440.0841.2040.0840.9214,141,100
1/6/201440.0540.3239.7539.9312,472,700
1/3/201440.1640.4439.8240.1215,761,200
1/2/201440.3740.4939.3139.5921,514,600
12/31/201340.1740.5040.0040.448,292,760
12/30/201340.4640.5839.8540.208,678,030
12/27/201340.7240.7540.3240.496,139,540
12/26/201341.0041.0540.2240.657,367,580
12/24/201340.9140.9540.6640.855,113,890
12/23/201340.2540.8040.1340.777,447,870
12/20/201340.3540.6040.1140.1224,640,400
12/19/201340.0940.3839.9140.2010,709,200
12/18/201339.5440.0438.8240.0416,844,000
12/17/201339.9640.0039.4039.519,842,010
12/16/201339.9540.2739.6039.7311,442,000
12/13/201339.6440.2039.5639.7313,778,100
12/12/201339.6240.0039.0039.3516,184,600
12/11/201340.0940.1638.9239.1620,915,200
12/10/201338.9340.2538.9240.2225,479,700
12/9/201339.1539.2038.5738.8714,386,300
12/6/201339.2439.2938.5338.8622,215,000
12/5/201338.2439.3138.0538.8727,662,000
12/4/201336.4738.1536.2538.1326,139,700
12/3/201336.7737.0736.3436.5614,098,300
12/2/201337.0437.1536.6837.0111,573,000
11/29/201336.9137.3536.9036.986,455,450
11/27/201336.7037.1236.5136.9610,427,500
11/26/201336.3236.7536.1136.6410,465,800
11/25/201336.7836.8535.9636.2915,162,000
11/22/201336.1936.6335.9636.4913,247,500
11/21/201336.2336.6636.2236.3026,425,000
11/20/201335.4336.2235.2235.6232,439,800
Trading Center