YNDX

Yandex N.V. Historical Stock Prices

$28.76
*  
0.33
1.16%
Get YNDX Alerts
*Delayed - data as of Sep. 2, 2014 10:57 ET  -  Find a broker to begin trading YNDX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    YNDX Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
10:57  28.50  29.22  28.34  28.76 1,524,385
08/29/2014 28.15 28.71 28.1 28.43 2,110,441
08/28/2014 28.47 28.755 28.11 28.34 1,856,175
08/27/2014 29.29 29.43 28.975 29.02 1,297,398
08/26/2014 29.68 29.73 29.1405 29.29 1,211,713
08/25/2014 29.28 29.525 28.86 29.43 1,496,667
08/22/2014 29.51 29.59 28.721 29.08 2,764,918
08/21/2014 29.91 30.445 29.66 29.81 2,078,997
08/20/2014 30.4 30.81 30.05 30.165 1,995,932
08/19/2014 29.07 30.95 29.0672 30.72 4,600,509
08/18/2014 28.81 29.17 28.38 29.04 2,371,359
08/15/2014 29.24 29.4 28.06 28.41 4,218,745
08/14/2014 29.24 29.66 28.94 29.03 2,756,725
08/13/2014 29.08 29.7 28.75 29.03 2,187,119
08/12/2014 29.5 29.5 28.315 28.85 2,306,997
08/11/2014 29.51 29.86 28.63 29.01 3,157,791
08/08/2014 28.7 29.71 28.38 29 4,240,638
08/07/2014 28.88 29.1 28.28 28.44 3,218,007
08/06/2014 29 29.5 28.66 28.88 3,517,685
08/05/2014 30.28 30.4992 29.43 29.57 2,532,897
08/04/2014 30.28 30.7 29.98 30.52 2,266,758
08/01/2014 30.14 30.48 29.31 30.28 3,607,112
07/31/2014 30.71 30.93 30.015 30.28 2,390,382
07/30/2014 31.07 32.15 30.9582 31.25 2,032,390
07/29/2014 31.9 32.19 30.38 30.44 4,865,628
07/28/2014 29.86 30.4 29.515 30.16 3,181,149
07/25/2014 30.69 30.83 30.37 30.53 2,250,774
07/24/2014 30.76 31.349 30.464 31.19 2,047,347
07/23/2014 30.25 30.905 29.9 30.76 1,712,403
07/22/2014 30 30.33 29.8 30.2 3,142,398
07/21/2014 30.42 30.45 29.46 29.64 3,912,771
07/18/2014 30.02 31.09 30.02 30.74 3,504,656
07/17/2014 31.14 31.25 29.43 30.03 6,468,283
07/16/2014 32.17 32.35 31.7 31.85 1,853,385
07/15/2014 32.46 32.6 32.005 32.12 1,468,866
07/14/2014 32.22 32.8295 32.21 32.49 1,310,904
07/11/2014 31.66 32.25 31.66 32.11 1,286,633
07/10/2014 31.29 32.05 31 31.69 2,357,467
07/09/2014 31.34 32.15 31.34 32.15 2,824,584
07/08/2014 33.11 33.45 30.68 31.26 9,206,717
07/07/2014 34.5 34.5 33.31 33.38 3,174,465
07/03/2014 34.94 35.15 34.5 34.56 1,626,210
07/02/2014 35.3 35.65 34.33 34.64 2,917,603
07/01/2014 35.65 35.85 34.99 35.01 2,606,008
06/30/2014 35.1 35.9 35.01 35.64 2,513,490
06/27/2014 35.07 35.56 34.96 35.16 2,304,145
06/26/2014 34.95 35.36 34.82 35.03 2,815,246
06/25/2014 34.26 35.08 33.96 34.9 3,462,325
06/24/2014 35.37 35.7 34.43 34.61 5,882,572
06/23/2014 35.02 35.6 34.39 35.6 2,891,467
06/20/2014 33.95 35.67 33.75 35.56 6,801,947
06/19/2014 34.07 34.2 33.62 33.79 2,303,104
06/18/2014 34.21 34.23 33.37 34.115 2,324,814
06/17/2014 33.75 34.17 33.5 34.09 2,027,334
06/16/2014 33.41 33.97 33 33.95 2,457,219
06/13/2014 33.93 34.19 33.31 33.73 2,738,629
06/12/2014 34.24 34.72 33.83 34.1 2,427,772
06/11/2014 33.82 34.37 33.75 34.16 2,117,644
06/10/2014 34 34.3 33.6 33.95 3,051,941
06/09/2014 34.35 34.35 33.5301 34 2,038,191
06/06/2014 33.25 34 33.16 33.72 2,943,206
06/05/2014 32.99 33.42 32.69 33.15 2,594,147
06/04/2014 33 33.18 32.29 32.98 3,313,332
06/03/2014 31.96 32.8 31.94 32.4 3,045,323
06/02/2014 31.2 31.77 30.53 31.67 3,115,214
05/30/2014 31.84 31.9 30.76 31.14 3,688,242
05/29/2014 32.18 32.25 31.41 31.91 3,329,223
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?