Historical Stock Prices

YIN 
$17.52
*  
0.24
1.35%
Get YIN Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading YIN now
Exchange:NASDAQ
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.
12/02/2016 17.6 17.82 17.5 17.52 26,722
12/01/2016 17.64 17.89 17.52 17.76 48,543
11/30/2016 17.56 17.8699 17.47 17.5 24,027
11/29/2016 17.35 17.91 17.3 17.65 33,068
11/28/2016 17.46 17.92 17.46 17.54 31,978
11/25/2016 17.8 18 17.59 17.98 111,693
11/23/2016 17.6 17.6 17.2 17.22 40,677
11/22/2016 17 17.61 17 17.55 38,086
11/21/2016 17.63 17.63 17.115 17.13 77,789
11/18/2016 17 17.91 17 17.77 65,157
11/17/2016 16 17.8 15.68 17.31 245,884
11/16/2016 18.69 19.151 16.3 16.56 148,760
11/15/2016 19.1 19.94 18.45 18.47 187,734
11/14/2016 19 19.01 18.6 18.98 38,036
11/11/2016 18.84 19.02 18.84 19 66,903
11/10/2016 18.95 18.9789 18.75 18.83 8,666
11/09/2016 18.5 19 18.5 18.71 41,970
11/08/2016 18.97 19 18.7999 19 30,235
11/07/2016 18.44 18.64 18.43 18.56 1,472
11/04/2016 18.36 18.6 18.3599 18.41 12,283
11/03/2016 18.98 18.99 18.3 18.3 49,376
11/02/2016 18.3 18.6 18.3 18.58 23,266
11/01/2016 18.3 18.4 18.16 18.3 6,771
10/31/2016 18.39 18.625 18.06 18.2 70,835
10/28/2016 18.74 18.74 18.5 18.55 38,454
10/27/2016 18.69 18.69 18.51 18.51 9,495
10/26/2016 18.33 18.61 18.17 18.49 9,355
10/25/2016 18.56 18.57 18.05 18.53 32,357
10/24/2016 18.45 18.98 18.35 18.35 11,043
10/21/2016 18.61 18.61 18.51 18.59 4,148
10/20/2016 18.86 18.86 18 18.58 53,304
10/19/2016 18.9 19.01 18.82 18.95 50,075
10/18/2016 18.19 18.88 18.19 18.83 52,517
10/17/2016 17.5 18.18 17.38 18.14 25,594
10/14/2016 17.5 18.2 17.4 17.55 46,157
10/13/2016 18 18 17.5 17.5 18,670
10/12/2016 18.19 18.4 17.77 17.77 65,380
10/11/2016 18.44 18.5367 18.11 18.11 15,278
10/10/2016 18.49 18.5799 18.35 18.37 19,546
10/07/2016 18.58 18.7099 18.41 18.41 29,370
10/06/2016 18.5 18.6584 18.5 18.51 12,654
10/05/2016 18.72 19 18.5 18.52 47,898
10/04/2016 18.77 18.92 18.54 18.54 8,932
10/03/2016 18.58 19 18.54 19 24,078
09/30/2016 18.91 18.91 18.337 18.54 33,805
09/29/2016 18.35 19 18.35 18.86 24,459
09/28/2016 18.88 18.97 18.1006 18.5 21,695
09/27/2016 18.92 18.95 18.385 18.74 14,173
09/26/2016 18.51 18.79 18.161 18.79 54,083
09/23/2016 19 19 18.425 18.73 65,194
09/22/2016 18.05 19.4499 18.05 19.31 131,061
09/21/2016 18.06 18.29 17.7 17.93 19,350
09/20/2016 17.7 18.26 17.7 18.1 33,925
09/19/2016 18.3 18.3 17.38 17.7 16,680
09/16/2016 18.27 18.57 17.94 18.36 43,104
09/15/2016 18.5 18.5 17.55 17.79 22,547
09/14/2016 17.42 18.48 17.42 18.45 40,807
09/13/2016 16.48 17.7595 16.48 17.29 62,463
09/12/2016 16.7 17.045 16.05 16.37 367,789
09/09/2016 17.73 17.9213 16.3 16.72 92,813
09/08/2016 17.87 18.39 17.16 17.58 109,506
09/07/2016 17.82 18.714 17.61 17.73 34,059
09/06/2016 19 19.1799 17.6 17.69 104,687
09/02/2016 19 19 18.669 18.98 36,463
*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?