YAHOO! $26.24

down -0.42


19/6/2013 04:19 PM  |  NASDAQ : YHOO  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

YHOO historical data

Date Open High Low Close Volume
6/19/2013 26.60 26.78 26.23 26.24 113983
6/18/2013 26.57 26.89 26.51 26.66 97107
6/17/2013 26.29 26.85 26.24 26.54 102897
6/14/2013 26.32 26.55 26.16 26.28 73988
6/13/2013 25.79 26.46 25.71 26.37 97638
6/12/2013 26.50 26.53 25.89 25.89 119208
6/11/2013 26.43 26.88 26.32 26.40 100971
6/10/2013 27.04 27.12 26.70 26.74 158507
6/7/2013 26.39 27.09 26.28 27.04 169487
6/6/2013 25.88 26.21 25.66 26.21 135590
6/5/2013 26.11 26.25 25.69 25.75 142705
6/4/2013 26.46 26.57 25.97 26.26 132183
6/3/2013 26.37 26.62 26.13 26.39 164541
5/31/2013 26.20 26.60 26.09 26.30 239942
5/30/2013 25.83 26.50 25.80 26.33 128388
5/29/2013 25.90 26.04 25.32 25.81 187389
5/28/2013 26.65 26.77 25.98 26.07 190153
5/24/2013 25.90 26.48 25.65 26.33 149671
5/23/2013 25.95 26.27 25.70 26.02 233070
5/22/2013 27.07 27.19 26.44 26.54 160462
5/21/2013 26.90 27.13 26.72 27.00 148890
5/20/2013 26.68 27.05 26.21 26.58 250679
5/17/2013 26.78 26.98 26.46 26.52 148555
5/16/2013 27.43 27.43 26.57 26.58 181923
5/15/2013 26.63 27.68 26.55 27.34 219565
5/14/2013 26.75 26.87 26.52 26.64 148282
5/13/2013 26.76 26.83 26.36 26.39 158080
5/10/2013 26.32 26.86 26.31 26.83 162364
5/9/2013 26.41 26.49 26.14 26.24 111860
5/8/2013 26.17 26.66 25.96 26.41 249608
5/7/2013 26.01 26.79 25.55 26.07 256894
5/6/2013 25.05 25.34 24.92 25.17 119905
5/3/2013 25.13 25.25 24.99 25.07 115139
5/2/2013 24.34 24.97 24.18 24.97 106510
5/1/2013 24.67 24.72 24.26 24.30 110750
4/30/2013 24.38 24.79 24.36 24.73 100912
4/29/2013 24.85 24.91 24.35 24.43 125331
4/26/2013 25.14 25.37 24.58 24.68 195733
4/25/2013 24.93 25.29 24.88 25.20 172891
4/24/2013 24.45 24.97 24.44 24.75 151388
4/23/2013 23.96 24.45 23.96 24.38 167180
4/22/2013 23.71 23.96 23.47 23.95 155397
4/19/2013 23.12 23.63 22.83 23.47 178602
4/18/2013 23.66 23.70 22.70 23.26 258223
4/17/2013 23.45 24.10 23.13 23.70 451486
4/16/2013 24.06 24.26 23.76 23.79 306872
4/15/2013 24.72 24.99 23.83 23.98 281296
4/12/2013 24.58 24.80 24.34 24.69 133428
4/11/2013 24.41 24.57 24.31 24.49 123625
4/10/2013 24.00 24.32 23.95 24.20 172819
4/9/2013 23.56 24.00 23.44 23.83 147532
4/8/2013 23.24 23.48 23.13 23.48 99981
4/5/2013 23.18 23.41 23.01 23.30 142437
4/4/2013 23.49 23.72 23.36 23.52 125212
4/3/2013 23.78 23.88 23.24 23.38 149343
4/2/2013 23.77 23.90 23.60 23.78 147248
4/1/2013 23.31 23.62 23.19 23.50 123443
3/28/2013 23.63 23.77 23.45 23.53 176119
3/27/2013 23.54 23.83 23.41 23.59 139436
3/26/2013 23.46 23.62 23.35 23.59 168784
3/25/2013 23.41 23.88 23.31 23.38 231389
3/22/2013 22.88 23.26 22.72 23.26 179561
3/21/2013 22.39 22.95 22.36 22.86 247191
3/20/2013 22.03 22.33 21.95 22.10 180941
3/19/2013 22.06 22.33 21.89 22.17 128469
3/18/2013 21.90 22.17 21.87 22.01 150717
3/15/2013 22.34 22.39 21.97 22.07 335574
3/14/2013 22.47 22.75 22.41 22.43 127985
3/13/2013 22.48 22.48 22.16 22.34 139562
3/12/2013 22.51 22.58 22.19 22.40 120123
3/11/2013 22.80 23.00 22.57 22.60 164892
3/8/2013 22.92 22.96 22.71 22.90 105835
3/7/2013 22.92 23.00 22.65 22.70 128818
3/6/2013 23.08 23.09 22.71 22.80 151939
3/5/2013 22.91 23.08 22.61 22.95 304496
3/4/2013 22.37 22.74 22.20 22.70 300437
3/1/2013 21.36 22.28 21.26 21.94 337485
2/28/2013 21.06 21.57 21.05 21.31 188737
2/27/2013 20.81 21.31 20.69 21.16 156973
2/26/2013 20.68 20.85 20.58 20.76 140382
2/25/2013 21.26 21.32 20.72 20.73 133349
2/22/2013 20.87 21.31 20.85 21.22 136733
2/21/2013 20.92 21.00 20.74 20.83 132961
2/20/2013 21.31 21.45 20.90 20.92 144389
2/19/2013 21.03 21.41 20.97 21.29 166658
2/15/2013 21.15 21.25 20.90 21.02 125840
2/14/2013 21.10 21.26 21.06 21.18 128179
2/13/2013 21.15 21.43 21.07 21.15 187979
2/12/2013 20.94 21.40 20.89 21.21 277502
2/11/2013 20.44 20.98 20.39 20.90 220899
2/8/2013 20.38 20.61 20.30 20.50 222497
2/7/2013 20.10 20.43 19.93 20.32 247056
2/6/2013 19.63 19.90 19.59 19.85 153549
2/5/2013 19.49 19.78 19.42 19.66 135598
2/4/2013 19.76 19.81 19.31 19.34 239065
2/1/2013 19.77 19.83 19.58 19.76 276106
1/31/2013 19.92 19.99 19.57 19.63 349737
1/30/2013 19.92 20.12 19.69 20.12 365723
1/29/2013 20.87 20.88 19.68 19.70 576375
1/28/2013 20.50 20.50 20.20 20.31 391826
Marketplace
Trading Center