Home > Quotes > YNDX > Historical Prices
YNDX

Historical Stock Prices

$27.04
*  
0.18
  negative  
0.66%
Get YNDX Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 26.99 27.155 26.75 27.04 1,522,545
05/23/2013 27.01 27.5599 26.7 27.22 2,568,968
05/22/2013 28.8 28.95 27.43 27.74 2,514,919
05/21/2013 29.27 29.36 28.46 28.85 2,807,222
05/20/2013 29.19 29.48 28.97 29.26 4,158,003
05/17/2013 27.9 29.12 27.77 29.01 3,993,761
05/16/2013 27.55 28.12 27.29 28.02 4,519,933
05/15/2013 26.72 27.28 26.71 27.22 2,088,386
05/14/2013 26.44 26.78 26.26 26.78 2,344,101
05/13/2013 26.61 26.72 26.05 26.4 2,377,958
05/10/2013 27.05 27.23 26.5 26.71 2,040,518
05/09/2013 27.14 27.325 26.51 26.94 1,286,285
05/08/2013 27.04 27.67 26.91 27.02 3,064,965
05/07/2013 26 27.1 25.9 26.9 3,452,219
05/06/2013 25.97 26.31 25.8 26.15 1,414,099
05/03/2013 25.99 26.12 25.84 25.85 2,414,898
05/02/2013 25.48 25.97 25.36 25.86 1,841,438
05/01/2013 25.97 25.97 25.0724 25.36 1,734,558
04/30/2013 25.39 25.92 25.385 25.74 1,959,473
04/29/2013 25 25.83 24.94 25.76 2,173,858
04/26/2013 24.5 25.3 24.48 25.08 3,069,701
04/25/2013 23.3 25.33 23.12 24.94 8,290,583
04/24/2013 20.51 21.59 20.51 21.45 3,046,727
04/23/2013 20.07 20.46 19.95 20.36 2,009,633
04/22/2013 20.24 20.4 19.93 20.07 3,315,257
04/19/2013 20.62 20.75 20.08 20.1 1,970,499
04/18/2013 20.5 20.76 20.4 20.59 1,529,393
04/17/2013 20.69 20.75 20.33 20.5 2,623,017
04/16/2013 20.69 21.05 20.26 20.96 5,184,330
04/15/2013 22.38 22.38 20.26 20.4 5,727,609
04/12/2013 22.64 22.8 22.46 22.531 1,341,793
04/11/2013 22.9 22.92 22.54 22.74 1,958,482
04/10/2013 22.78 22.97 22.57 22.85 2,387,748
04/09/2013 22.71 22.84 22.47 22.71 1,502,297
04/08/2013 22.83 23 22.661 22.71 678,216
04/05/2013 22.54 22.86 22.5 22.77 1,446,293
04/04/2013 23.22 23.22 22.715 22.84 1,549,809
04/03/2013 23.4 23.4075 22.96 23.13 1,518,865
04/02/2013 23.16 23.59 22.98 23.34 1,448,240
04/01/2013 23.04 23.36 22.73 22.86 1,148,702
03/28/2013 23.36 23.39 22.85 23.14 1,651,732
03/27/2013 22.75 23.6 22.54 23.46 3,698,223
03/26/2013 22.87 23.2607 22.6 22.88 1,498,666
03/25/2013 22.98 23.45 22.69 22.89 2,003,760
03/22/2013 22.52 23.03 22.52 22.81 1,720,346
03/21/2013 22.61 22.85 22.44 22.55 889,012
03/20/2013 22.73 22.9299 22.55 22.79 1,702,231
03/19/2013 22.83 22.83 21.135 22.53 3,955,474
03/18/2013 23.28 23.37 22.57 22.82 1,921,640
03/15/2013 23.83 23.98 23.27 23.565 2,143,468
03/14/2013 24.04 24.15 23.69 23.84 2,597,700
03/13/2013 23.59 24.29 23.49 24.08 14,873,670
03/12/2013 23.5 23.99 22.96 23.03 5,035,293
03/11/2013 24.84 25.3 24.5 25.03 1,584,900
03/08/2013 24.58 25.03 24.3164 24.92 1,697,779
03/07/2013 24.17 24.53 23.99 24.42 810,291
03/06/2013 24.42 24.5 23.98 24.24 944,546
03/05/2013 23.65 24.33 23.5801 24.3 1,741,647
03/04/2013 23.23 23.38 22.73 23.31 1,509,415
03/01/2013 23.49 23.71 22.97 23.25 1,754,524
02/28/2013 23.86 24.025 23.17 23.19 2,139,649
02/27/2013 23.79 24.32 23.71 23.94 1,975,297
02/26/2013 24.23 24.57 23.52 23.76 2,819,317
02/25/2013 23.61 24.25 23.59 24.08 2,914,090
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.