YNDX

Yandex N.V. Historical Stock Prices

$29.09
*  
0.35
1.22%
Get YNDX Alerts
*Delayed - data as of Sep. 23, 2014 10:15 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: 1 Year, From 22-SEP-2013 TO 22-SEP-2014

Date Open High Low Close / Last Volume
10:15  28.63  29.1692  28.53  29.09 546,730
09/22/2014 29.4 29.5 28.38 28.74 1,950,833
09/19/2014 29.87 29.95 29.22 29.42 2,613,497
09/18/2014 30.26 31 29.72 29.74 2,412,878
09/17/2014 30.77 31.19 29.9 30.02 2,995,290
09/16/2014 30.23 31.12 30.02 31.05 3,973,136
09/15/2014 31.46 31.59 29.67 29.9 2,727,129
09/12/2014 30.43 31.61 30.43 31.56 4,091,326
09/11/2014 30.84 31.36 30.25 30.44 1,832,561
09/10/2014 30.53 31.29 30.53 30.8 1,922,199
09/09/2014 31.47 31.47 30.875 31.01 2,731,460
09/08/2014 31.37 32.05 31.1401 31.49 2,927,152
09/05/2014 30.6 31.87 30.6 31.6 5,368,630
09/04/2014 30.51 30.75 29.8 29.93 2,065,702
09/03/2014 30.43 30.8899 29.999 30.66 5,018,443
09/02/2014 28.36 29.22 28.34 29.06 2,881,739
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
05/28/2014 32.81 32.81 31.64 31.9 3,341,286
05/27/2014 31.85 32.75 31.67 32.73 4,629,751
05/23/2014 31 32.305 30.88 32.21 6,143,155
05/22/2014 31.62 32.24 31.5 32.1 4,557,433
05/21/2014 30.85 31.61 30.7 31.6 3,519,641
05/20/2014 30.64 31.2 30.49 30.85 3,177,217
05/19/2014 30.08 30.66 29.83 30.56 2,914,197
05/16/2014 29.75 30.16 29.3 30.03 3,061,926
05/15/2014 30.19 30.2 29.18 29.84 4,209,023
05/14/2014 29.96 30.25 29.35 29.95 4,516,819
05/13/2014 29.04 29.72 28.77 29.54 4,022,762
05/12/2014 28.77 29.65 28.32 29.28 6,403,083
05/09/2014 27.85 28.76 27.76 28.3 5,211,849
05/08/2014 27.37 28.88 27.37 27.84 7,098,035
05/07/2014 27.25 27.97 26.835 27.27 6,093,930
05/06/2014 27.08 27.4 26.81 27.01 4,539,041
05/05/2014 26.34 27.08 26.02 26.84 3,455,305
05/02/2014 26.48 27.065 26.32 26.53 3,437,824
05/01/2014 26.73 27 26.185 26.54 4,633,358
04/30/2014 25.81 27 25.28 26.49 7,233,008
04/29/2014 24.4 26.09 24.35 25.59 10,318,370
04/28/2014 24.16 24.49 23.11 24.01 6,925,392
04/25/2014 25.7 25.7 21.7 24 28,161,680
04/24/2014 28 28 26.29 26.685 9,447,088
04/23/2014 29.23 29.2568 27.75 28.26 5,592,669
04/22/2014 29.27 29.89 28.97 29.06 6,988,939
04/21/2014 29.77 29.77 28.98 29.37 2,873,898
04/17/2014 27.85 30.45 27.75 29.95 10,451,160
04/16/2014 27.6 28.4 27.5 28.09 4,476,061
04/15/2014 27.61 27.81 26.47 27.375 8,710,497
04/14/2014 28 28.12 27.2 27.51 6,401,085
04/11/2014 28.09 28.36 27.26 28.01 5,114,110
04/10/2014 30.11 30.18 28.28 28.38 7,255,435
04/09/2014 29.35 29.58 28.54 29.54 8,002,611
04/08/2014 28.74 30 28.36 29.02 6,582,486
04/07/2014 29.14 29.53 28.21 28.5 7,337,655
04/04/2014 30.98 31 29.85 29.96 6,535,844
04/03/2014 31.11 31.69 30.06 30.46 5,063,484
04/02/2014 31.5 31.87 30.91 31.19 3,931,708
04/01/2014 30.88 31.78 30.8 31.49 8,906,308
03/31/2014 30.24 31.08 29.85 30.19 7,541,773
03/28/2014 29.22 29.6899 28.69 29.47 9,591,878
03/27/2014 29.32 29.9 28.4 28.75 7,185,329
03/26/2014 30.49 30.73 29.27 29.44 9,910,642
03/25/2014 29.32 30.13 28.99 29.67 9,405,403
03/24/2014 30.25 30.37 28.88 29.16 11,310,170
03/21/2014 30.5 30.5 29.7001 30.01 11,271,940
03/20/2014 31.83 31.83 30.26 30.38 5,917,199
03/19/2014 32.23 32.2994 31.29 31.42 3,906,754
03/18/2014 31.355 32.83 31.12 32.03 10,040,870
03/17/2014 31.17 31.3 29.64 30.01 6,909,041
03/14/2014 29.17 30.83 29.16 30.39 11,351,430
03/13/2014 31.6 31.6 28.65 29.16 15,155,750
03/12/2014 32.16 32.16 30.84 31.84 8,045,747
03/11/2014 33.35 33.45 32.06 32.49 5,513,906
03/10/2014 33.22 33.85 33.05 33.38 3,983,178
03/07/2014 34.81 34.88 33.01 33.18 4,243,019
03/06/2014 34.2 35.28 33.861 34.29 5,342,012
03/05/2014 34.8 34.9 33.7 34.31 3,662,989
03/04/2014 35.07 35.3 33.85 34.31 15,075,440
03/03/2014 33.75 34.4676 31.55 32.23 21,839,800
02/28/2014 37.91 38.55 37.125 37.5 2,887,563
02/27/2014 37.54 37.7299 37.1726 37.68 2,085,863
02/26/2014 37.52 38.7 37.02 37.76 4,956,176
02/25/2014 35.95 36.85 35.86 36.2 2,602,498
02/24/2014 36.5 36.77 35.77 36.47 2,932,462
02/21/2014 37.61 37.61 36.616 36.66 2,696,783
02/20/2014 37.66 38.972 36 37.29 9,904,679
02/19/2014 40.67 40.874 39.53 39.83 4,308,923
02/18/2014 40.69 41.35 39.79 41.21 3,007,930
02/14/2014 40.27 40.47 39.9 40.29 2,102,659
02/13/2014 39.94 40.54 39.36 40.29 2,377,575
02/12/2014 40.32 40.97 40.05 40.39 2,624,875
02/11/2014 39.62 40.26 39.51 40.17 2,884,683
02/10/2014 39.5 39.63 39.16 39.45 2,642,229
02/07/2014 39.05 39.495 38.42 39.26 2,657,983
02/06/2014 36.81 38.9 36.71 38.64 4,478,128
02/05/2014 36.05 37.43 35.98 36.67 4,118,906
02/04/2014 35.52 36.435 35.195 36.28 3,202,774
02/03/2014 36.55 36.99 35 35.01 3,746,925
01/31/2014 36.02 37.1 35.77 36.75 2,716,179
01/30/2014 36.4 37.5 36.11 36.94 5,250,004
01/29/2014 37.01 37.01 35.09 35.34 6,133,212
01/28/2014 37.89 37.98 36.76 37.68 3,373,645
01/27/2014 38.01 38.43 35.571 37.22 7,019,690
01/24/2014 39.53 40.15 37.56 38.02 6,491,436
01/23/2014 42.53 43.14 40.1 40.87 4,096,889
01/22/2014 44 44 42.52 42.69 2,269,150
01/21/2014 43.55 43.8 42.58 43.66 1,859,448
01/17/2014 43.78 44.24 42.87 43.02 1,581,467
01/16/2014 43.05 43.95 43.05 43.76 1,140,460
01/15/2014 44.2 44.25 42.67 43.36 2,706,991
01/14/2014 43.07 43.96 42.57 43.78 1,923,671
01/13/2014 44.17 44.91 42.4 42.65 1,966,728
01/10/2014 44.05 44.44 43.06 44 3,011,739
01/09/2014 43.43 45.42 43.166 44.22 5,685,656
01/08/2014 43.77 44.24 42.22 42.25 3,146,329
01/07/2014 43.17 43.94 42.06 43.53 2,821,311
01/06/2014 42.89 43.19 42.61 42.91 1,809,898
01/03/2014 42.99 43.34 42.6301 42.9 1,130,415
01/02/2014 43.31 43.34 42.36 42.63 1,724,045
12/31/2013 42.42 43.17 42.17 43.15 1,435,643
12/30/2013 42.58 43.26 41.96 42.17 1,812,244
12/27/2013 43.13 43.41 42.44 42.58 1,666,884
12/26/2013 42.26 43.65 42.1 42.94 2,082,464
12/24/2013 42.35 42.5 41.32 41.88 1,027,789
12/23/2013 40.68 42.94 40.5 41.85 3,946,454
12/20/2013 39.85 40.4 39.33 40.29 2,402,875
12/19/2013 39.33 40.05 39 39.68 1,693,928
12/18/2013 38.79 39.47 38.1147 39.33 2,125,842
12/17/2013 38.79 38.89 38.2701 38.39 1,689,866
12/16/2013 38.42 38.97 38.0043 38.33 2,099,696
12/13/2013 38.57 39.06 37.98 38.21 2,743,478
12/12/2013 37.49 39.04 37.45 38.16 6,561,816
12/11/2013 39.97 39.97 36.96 37.42 6,167,677
12/10/2013 39.65 40.49 39.5 39.92 2,097,917
12/09/2013 39.91 40.57 39.28 39.84 2,008,755
12/06/2013 41.14 41.8 39.83 39.94 2,558,736
12/05/2013 39.7 41.3 39.25 40.97 2,372,162
12/04/2013 39.26 40.3 39.26 40.095 2,062,176
12/03/2013 39.59 41.56 38.75 39.85 4,879,220
12/02/2013 39.95 40.42 39.2 40.07 2,441,375
11/29/2013 39.22 40.47 39.15 39.75 944,393
11/27/2013 39.98 40.0156 39.37 39.61 1,249,600
11/26/2013 38.57 40.36 38.51 39.89 2,264,193
11/25/2013 38.59 38.92 38.29 38.73 1,599,670
11/22/2013 38.29 38.85 38.2173 38.47 1,711,823
11/21/2013 36.42 38.16 36.06 38 2,593,966
11/20/2013 37 37.82 35.78 36.15 2,878,370
11/19/2013 38.82 38.95 36.9 36.97 2,065,633
11/18/2013 38.97 39.85 38.53 38.78 2,621,673
11/15/2013 39.07 39.2492 38.06 38.53 1,731,475
11/14/2013 37.1 38.67 36.7 38.64 2,808,686
11/13/2013 36.35 37.13 35.99 37.09 1,425,200
11/12/2013 36.83 37.05 35.91 36.31 1,243,795
11/11/2013 36.18 36.92 35.8 36.8 1,060,517
11/08/2013 36.12 36.575 35.59 36.35 2,323,547
11/07/2013 38.37 38.575 35.99 36.09 3,302,634
11/06/2013 37.83 38.37 37.6 38.27 1,982,978
11/05/2013 37.56 37.85 37.101 37.52 1,378,233
11/04/2013 38.25 38.65 37.5 37.71 1,416,000
11/01/2013 37.17 38.24 36.91 38.03 2,699,603
10/31/2013 37.33 37.45 35.96 36.86 3,464,042
10/30/2013 38.12 38.61 37.1 37.31 1,828,716
10/29/2013 38.5 38.5 37 37.79 4,280,487
10/28/2013 38.18 39.2 37.98 38.16 2,729,557
10/25/2013 40.83 40.84 37.64 38.19 3,575,466
10/24/2013 40.02 40.88 37.3 40.79 4,935,611
10/23/2013 40.6 41.2 39.91 41 2,679,158
10/22/2013 41.67 42 40.35 40.67 4,404,073
10/21/2013 41.67 41.96 40.56 41.04 2,911,762
10/18/2013 39.81 41.32 39.81 40.805 3,334,365
10/17/2013 39.29 39.65 38.63 39.22 2,553,691
10/16/2013 38.61 39.7 38.6 39.31 2,633,837
10/15/2013 38.49 38.92 38.24 38.59 1,645,463
10/14/2013 38.13 38.97 37.9 38.36 2,171,469
10/11/2013 38.72 38.94 37.48 38.33 5,703,343
10/10/2013 36.89 38.55 36.85 38.53 3,633,866
10/09/2013 35.1 36.88 34.6701 36.16 3,990,078
10/08/2013 38.03 38.1 34.31 35.54 4,596,058
10/07/2013 37.93 38.14 37.3039 37.44 1,701,848
10/04/2013 38.38 38.75 37.97 38.35 1,988,024
10/03/2013 38.01 39.44 37.78 38.38 3,330,973
10/02/2013 37.43 38 37.26 37.75 1,327,340
10/01/2013 36.33 37.84 36.0001 37.84 1,657,420
09/30/2013 36.22 36.5 35.63 36.42 2,155,676
09/27/2013 37.14 37.33 36.505 36.8 1,768,942
09/26/2013 37.32 37.63 37.01 37.36 1,844,438
09/25/2013 37.25 37.26 36.74 36.87 2,881,720
09/24/2013 36.94 37.5 36.71 37.48 2,819,669
09/23/2013 36.65 36.82 36.12 36.69 3,442,778
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?