Yahoo Inc $35.81

down -0.79


31/7/2014 04:00 PM  |  NASDAQ : YHOO  
Industries : Internet / Internet Information Providers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YHOO historical data

Date Open High Low Close Volume
7/31/201436.2636.4935.6835.8117,890,993
7/30/201435.9436.9935.8036.6029,876,731
7/29/201435.9136.1635.6735.6811,579,939
7/28/201436.2336.2335.5135.9014,608,445
7/25/201436.0036.3335.7536.1220,143,754
7/24/201435.0936.5535.0436.1747,391,036
7/23/201433.7834.9233.6834.7138,622,473
7/22/201433.4833.8433.4033.6018,155,010
7/21/201433.3533.6433.1633.2818,430,966
7/18/201433.1833.3532.9333.3321,540,895
7/17/201433.8233.9032.9833.2137,535,921
7/16/201434.4234.4533.7233.7956,334,325
7/15/201435.7235.9435.2035.6136,531,319
7/14/201435.8035.9535.4535.7018,688,503
7/11/201434.9535.5634.7835.4318,379,520
7/10/201434.3334.9734.1034.9318,073,988
7/9/201434.6835.0734.6834.8512,626,878
7/8/201435.6435.6634.2834.5323,096,942
7/7/201436.1536.2335.4835.5215,716,826
7/3/201436.0736.1535.9036.148,604,897
7/2/201435.6235.9135.4035.8816,541,220
7/1/201435.5035.7035.2135.3518,609,624
6/30/201434.9335.2634.8535.1320,504,594
6/27/201433.8534.5533.7034.2525,503,598
6/26/201433.2533.7533.0233.6616,011,144
6/25/201433.3833.6533.1033.2518,078,594
6/24/201433.7933.9933.3533.4814,599,441
6/23/201434.1334.2233.3733.6426,206,360
6/20/201434.8134.8133.9734.0521,605,807
6/19/201435.1435.2034.5234.6816,202,889
6/18/201434.6735.0134.2634.9417,840,739
6/17/201434.8034.9434.3034.4324,410,344
6/16/201435.0035.4934.7734.8132,432,336
6/13/201436.8837.0636.6436.9412,926,290
6/12/201436.5036.7936.3436.7812,466,116
6/11/201436.2536.8436.1136.6313,321,532
6/10/201435.8736.5235.8636.319,182,789
6/9/201435.8636.3235.5436.0414,390,635
6/6/201435.0636.0835.0535.9218,707,170
6/5/201434.7934.9934.3634.9411,192,802
6/4/201434.4834.8334.2634.739,437,152
6/3/201434.8034.9734.5834.656,559,502
6/2/201434.6934.9534.2834.879,178,919
5/30/201434.9234.9334.1334.6513,172,341
5/29/201434.9035.1034.6734.909,786,693
5/28/201435.1535.1734.4234.7816,968,014
5/27/201435.0035.1334.7335.1213,057,022
5/23/201434.8535.0834.5135.0216,294,355
5/22/201434.6034.8634.2734.7017,522,804
5/21/201434.0034.3933.8934.3613,806,157
5/20/201433.9934.4733.6733.8718,596,674
5/19/201433.4133.9933.2833.8914,845,688
5/16/201433.6633.6633.1033.4118,847,816
5/15/201434.1834.1933.4033.8018,879,817
5/14/201434.4834.6533.9834.1717,043,751
5/13/201434.4334.6934.1734.4012,477,062
5/12/201433.9934.6033.8734.4522,526,056
5/9/201434.0134.1033.4233.7620,303,364
5/8/201433.8834.5733.6133.9230,377,488
5/7/201435.9935.9933.6734.0766,062,698
5/6/201436.9437.1736.4836.4919,155,997
5/5/201436.6837.0536.3036.9113,129,126
5/2/201436.5937.1236.2136.8722,454,080
5/1/201436.2636.6936.0036.5119,483,326
4/30/201435.8936.4435.2535.9523,341,461
4/29/201434.3735.8934.1235.8328,736,015
4/28/201434.6735.0033.6533.9931,019,208
4/25/201435.0335.1034.2934.4819,401,602
4/24/201435.8235.8234.7735.2417,242,261
4/23/201436.0836.1935.4035.4419,051,726
4/22/201436.7136.8536.1136.1417,919,151
4/21/201436.6036.6535.8936.4016,694,082
4/17/201436.2936.6035.5536.3828,937,796
4/16/201436.9837.3035.8136.3561,599,130
4/15/201433.9334.2832.6434.2150,600,434
4/14/201433.5534.0433.0433.4526,328,104
4/11/201432.6433.4832.1532.8728,046,499
4/10/201434.8834.9833.0933.4034,024,920
4/9/201434.1935.0033.9534.8721,651,156
4/8/201433.1034.4333.0233.8335,486,149
4/7/201434.1134.3732.5333.0747,770,153
4/4/201436.0136.0533.8334.2641,049,936
4/3/201436.6636.7935.5135.7616,827,786
4/2/201436.6836.8636.5636.6414,522,757
4/1/201436.1636.8636.1536.4915,740,178
3/31/201436.4636.5835.7335.9015,153,177
3/28/201435.7736.7335.5335.9018,292,877
3/27/201435.5036.1535.0535.5921,931,189
3/26/201436.2436.7435.4535.4520,938,842
3/25/201437.0037.0735.8635.9331,715,098
3/24/201438.0038.0436.2836.6829,588,953
3/21/201438.1038.2737.7337.9416,047,736
3/20/201438.3738.4737.4237.7719,516,969
3/19/201439.6639.9438.5138.6119,324,633
3/18/201439.0039.5138.8039.4516,934,679
3/17/201439.0039.3638.6139.1129,698,333
3/14/201436.6938.1936.4537.6030,862,258
3/13/201438.0538.4236.8137.2321,179,684
3/12/201437.2137.6136.4837.5014,796,607
3/11/201438.2538.3037.4337.5612,609,199
Trading Center