YNDX

Yandex N.V. Historical Stock Prices

$15.4
*  
0.51
3.43%
Get YNDX Alerts
*Delayed - data as of Jul. 29, 2015 15:59 ET  -  Find a broker to begin trading YNDX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    YNDX After Hours
 
 
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 28-APR-2015 TO 28-JUL-2015

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.
15:59  15  15.50  14.99  15.40 2,586,379
07/28/2015 14.66 14.97 14.35 14.89 1,878,977
07/27/2015 14.53 14.73 14.38 14.53 2,900,585
07/24/2015 15.19 15.19 14.61 14.84 2,248,789
07/23/2015 15.14 15.315 15 15.26 1,990,348
07/22/2015 15.37 15.37 15.04 15.15 1,164,136
07/21/2015 15.49 15.715 15.32 15.49 1,912,856
07/20/2015 15.68 15.9 15.43 15.48 1,877,079
07/17/2015 15.59 15.81 15.59 15.775 1,739,714
07/16/2015 15.36 15.56 15.27 15.45 1,097,313
07/15/2015 15.54 15.56 15.02 15.19 2,711,984
07/14/2015 15.23 15.7 15.23 15.47 1,574,547
07/13/2015 14.99 15.49 14.74 15.33 3,072,434
07/10/2015 15.15 15.25 14.75 14.85 1,435,877
07/09/2015 14.85 15.15 14.75 14.81 2,765,277
07/08/2015 14.58 14.86 14.45 14.47 1,839,853
07/07/2015 14.78 15.01 13.9 14.93 4,594,363
07/06/2015 15.14 15.33 14.82 14.91 2,550,204
07/02/2015 15.09 15.44 15.08 15.38 1,661,367
07/01/2015 15.25 15.58 15 15.03 2,469,050
06/30/2015 15.13 15.61 14.97 15.22 3,679,734
06/29/2015 15.39 15.45 14.79 14.84 4,167,479
06/26/2015 15.88 15.88 15.375 15.81 5,055,863
06/25/2015 15.97 16.0199 15.73 15.9 2,731,232
06/24/2015 15.95 16.05 15.82 15.95 2,698,718
06/23/2015 16.27 16.27 15.86 15.93 4,540,289
06/22/2015 16.85 16.92 16.13 16.26 4,383,074
06/19/2015 16.85 16.92 16.66 16.77 1,705,792
06/18/2015 17.26 17.27 16.79 16.93 2,709,339
06/17/2015 17.23 17.39 17 17.14 1,885,992
06/16/2015 17.22 17.48 17.07 17.19 1,709,072
06/15/2015 17.48 17.55 17.15 17.25 1,241,774
06/12/2015 17.4 17.65 17.36 17.625 1,650,334
06/11/2015 17.3 17.48 17.26 17.44 1,029,524
06/10/2015 17.56 18 17.38 17.4 1,957,295
06/09/2015 17.27 17.7 16.98 17.36 1,901,763
06/08/2015 17.55 17.73 17.17 17.24 1,196,746
06/05/2015 17.4 17.635 17.14 17.56 1,944,876
06/04/2015 18.02 18.06 17.405 17.57 2,330,344
06/03/2015 18.46 18.47 18.05 18.17 2,973,838
06/02/2015 18.03 19.11 18.01 18.925 2,562,977
06/01/2015 18.13 18.21 17.81 18.07 1,419,028
05/29/2015 18.48 18.7 18 18.03 2,066,441
05/28/2015 17.79 18.36 17.79 18.33 1,543,114
05/27/2015 17.98 18.07 17.55 17.93 1,918,546
05/26/2015 18.44 18.5 18 18.17 2,466,966
05/22/2015 18.62 18.768 18.43 18.5 1,771,929
05/21/2015 18.56 18.84 18.55 18.61 1,822,872
05/20/2015 18.65 18.74 18.5 18.59 1,946,594
05/19/2015 19.08 19.26 18.73 18.75 2,091,681
05/18/2015 19 19.41 18.85 19.35 1,939,382
05/15/2015 19.38 19.41 18.905 19.01 2,231,795
05/14/2015 19.17 19.58 19.17 19.49 1,229,241
05/13/2015 19.49 19.6 19.08 19.43 2,001,317
05/12/2015 19.31 19.455 19.13 19.2 1,352,902
05/11/2015 19.69 19.93 19.26 19.31 1,073,007
05/08/2015 19.18 19.69 19.1601 19.64 2,093,189
05/07/2015 19.53 19.66 19.03 19.15 2,502,478
05/06/2015 19.9 20.12 19.59 19.6 2,570,963
05/05/2015 19.61 19.75 19.25 19.415 2,699,546
05/04/2015 19.62 19.67 19.19 19.19 986,979
05/01/2015 19.41 19.58 19.07 19.57 1,438,957
04/30/2015 19.45 19.66 19.21 19.24 2,843,011
04/29/2015 19.19 19.74 18.8 19.675 2,304,753
04/28/2015 18.6 19.76 18.07 19.2 7,501,514
*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?