Yadkin Financial Corporation Common Stock Historical Stock Prices

YDKN 
$32.57
*  
0.67
2.02%
Get YDKN Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading YDKN now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 33.18 33.22 32.48 32.57 238,531
12/02/2016 33.22 33.22 32.48 32.57 238,531
12/01/2016 32.7 33.32 32.43 33.24 451,065
11/30/2016 32.71 32.82 32.6122 32.76 312,044
11/29/2016 32.04 32.5 32 32.3 388,674
11/28/2016 32.29 32.39 31.73 31.83 119,525
11/25/2016 32.65 32.695 32.19 32.49 108,929
11/23/2016 32.44 32.77 32.37 32.71 124,460
11/22/2016 31.96 32.37 31.96 32.35 172,894
11/21/2016 31.94 31.94 31.38 31.89 128,318
11/18/2016 31.02 31.78 31.02 31.74 226,473
11/17/2016 30.81 31.15 30.6101 31.05 241,393
11/16/2016 30.58 30.86 30.45 30.73 143,443
11/15/2016 30.69 30.91 30.2 30.81 147,674
11/14/2016 30.33 31.55 30.33 30.76 318,814
11/11/2016 29.62 30.49 29.36 30.26 677,972
11/10/2016 29.16 30.01 29.09 29.85 534,703
11/09/2016 27.95 29 27.9 28.84 477,901
11/08/2016 27.97 27.99 27.61 27.75 99,747
11/07/2016 27.93 28.17 27.85 28.08 213,481
11/04/2016 27.33 27.84 27.15 27.46 130,043
11/03/2016 27.22 27.54 27.1901 27.39 120,934
11/02/2016 27.42 27.42 26.95 27.17 202,503
11/01/2016 27.79 27.99 27.21 27.51 126,730
10/31/2016 27.7 27.91 27.55 27.74 260,346
10/28/2016 27.87 28.04 27.64 27.68 111,748
10/27/2016 27.85 28.01 27.68 27.98 148,667
10/26/2016 27.48 28.14 27.46 27.78 251,077
10/25/2016 27.64 27.91 27.63 27.74 263,174
10/24/2016 27.67 28.13 27.65 27.74 217,163
10/21/2016 27 27.77 26.98 27.66 243,319
10/20/2016 26.6 27.23 26.6 27.21 598,775
10/19/2016 26.27 26.57 26.12 26.41 114,563
10/18/2016 26.26 26.26 26.01 26.19 81,264
10/17/2016 26.24 26.28 25.97 26.02 149,340
10/14/2016 26.36 26.45 26.15 26.28 52,183
10/13/2016 26.51 26.51 25.94 26.06 265,912
10/12/2016 26.49 26.74 26.46 26.65 144,079
10/11/2016 26.9 26.95 26.4 26.56 92,762
10/10/2016 26.6 26.93 26.55 26.91 233,192
10/07/2016 26.63 26.63 26.29 26.46 147,306
10/06/2016 26.35 26.6 26.14 26.6 211,636
10/05/2016 26 26.46 26 26.27 164,970
10/04/2016 26.01 26.22 25.89 26 195,328
10/03/2016 26.17 26.23 25.9 26.05 194,822
09/30/2016 26.07 26.42 26.07 26.29 195,258
09/29/2016 26.24 26.34 25.82 26.06 340,585
09/28/2016 26 26.29 25.86 26.27 170,528
09/27/2016 25.66 25.96 25.58 25.96 461,158
09/26/2016 25.69 25.89 25.615 25.75 245,096
09/23/2016 25.66 25.9799 25.63 25.9 262,978
09/22/2016 25.46 25.79 25.42 25.75 302,660
09/21/2016 25.14 25.36 25.05 25.32 422,337
09/20/2016 25.39 25.39 25.13 25.13 87,623
09/19/2016 25.38 25.56 25.07 25.2 238,753
09/16/2016 25.68 25.68 25.29 25.31 655,938
09/15/2016 25.66 25.81 25.53 25.74 129,182
09/14/2016 25.62 26 25.57 25.59 269,548
09/13/2016 25.95 26.01 25.53 25.89 218,758
09/12/2016 26.1 26.31 25.93 26.31 255,801
09/09/2016 26.21 26.44 26.19 26.32 247,360
09/08/2016 26.27 26.45 26.24 26.33 315,141
09/07/2016 25.87 26.28 25.857 26.28 322,841
09/06/2016 26.22 26.22 25.72 25.95 151,027
09/02/2016 26.16 26.34 26.01 26.15 180,806
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?