Youku Tudou Inc. Historical Stock Prices

YOKU 
$19.42
*  
0.53
2.66%
Get YOKU Alerts
*Delayed - data as of Jul. 30, 2015 13:03 ET  -  Find a broker to begin trading YOKU now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    YOKU 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

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

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-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.
13:03  19.92  20.14  19.41  19.42 466,493
07/29/2015 20.42 20.63 19.46 19.95 2,501,205
07/28/2015 19.11 20.49 18.51 20.45 2,270,513
07/27/2015 18.81 19.73 18.79 19.47 1,860,547
07/24/2015 21.2 21.21 20.11 20.15 1,949,306
07/23/2015 20.17 21.23 20.17 21.01 1,804,782
07/22/2015 20.06 20.21 19.5761 20.04 890,750
07/21/2015 20.17 20.74 20 20.24 797,010
07/20/2015 20.74 20.89 19.94 20.2 2,039,324
07/17/2015 21.45 22.04 20.29 20.91 3,809,001
07/16/2015 19.54 20.17 19.45 19.66 1,666,862
07/15/2015 20.09 20.48 19.11 19.23 2,874,909
07/14/2015 20.01 20.82 20 20.63 1,894,128
07/13/2015 20.2 20.55 19.62 20.34 1,818,025
07/10/2015 21.51 21.74 19.69 19.76 3,436,105
07/09/2015 21 22.09 20.64 21.03 6,767,170
07/08/2015 17.74 19.32 17.74 18.75 5,109,289
07/07/2015 19.85 20.07 17.9601 19.11 7,172,183
07/06/2015 22.44 22.44 20.35 20.49 5,644,184
07/02/2015 23.95 23.95 23.24 23.47 1,265,330
07/01/2015 24.37 24.54 23.86 23.9 1,566,171
06/30/2015 24.39 25.41 24.32 24.53 2,314,839
06/29/2015 23.54 24.11 22.89 23.86 3,988,344
06/26/2015 26.99 26.99 24.6 24.61 4,620,979
06/25/2015 27.87 27.97 27.32 27.39 1,256,945
06/24/2015 28.37 28.76 27.87 27.97 1,201,458
06/23/2015 28.13 28.91 28.12 28.51 1,829,509
06/22/2015 28.51 28.63 27.91 27.99 1,604,641
06/19/2015 28.5 28.98 28.29 28.58 3,607,066
06/18/2015 29.23 29.3 28.28 28.66 2,097,780
06/17/2015 29.2 30.5 29.15 29.64 4,769,748
06/16/2015 28.22 28.76 27.81 28.27 5,916,979
06/15/2015 29.32 29.75 28.12 28.65 3,395,843
06/12/2015 29.66 30.195 29.615 29.67 2,918,460
06/11/2015 29.92 30.4149 29.2 29.76 2,511,356
06/10/2015 29.76 30.01 29.2603 29.95 2,623,065
06/09/2015 29.78 30.23 29.3536 29.6 2,239,645
06/08/2015 30.65 30.99 29.65 29.97 3,923,078
06/05/2015 29.85 31.5 29.45 30.78 8,489,923
06/04/2015 29.6 30.18 29.37 29.97 5,174,866
06/03/2015 29.76 30.42 29.15 29.96 5,422,004
06/02/2015 28 31.15 27.99 29.84 11,089,380
06/01/2015 27.17 27.9 26.4 27.64 2,869,168
05/29/2015 27.61 28.07 26.81 26.97 3,024,185
05/28/2015 26.29 27.83 25.9299 27.61 5,763,030
05/27/2015 29.23 29.23 26.3243 27.37 9,952,549
05/26/2015 30 30.06 27.66 29.49 11,915,460
05/22/2015 26.5 31.4 26.13 30.75 19,962,670
05/21/2015 23.88 27.4 23.78 26.97 12,745,670
05/20/2015 23.06 23.37 22.49 23.02 4,854,257
05/19/2015 23.33 24 22.77 23.07 3,070,125
05/18/2015 23.43 23.66 22.35 23.45 4,359,016
05/15/2015 22.37 23.77 20.92 23.45 10,536,740
05/14/2015 19.94 22.96 19.57 22.84 8,839,799
05/13/2015 19.58 19.91 19.2 19.49 3,298,725
05/12/2015 19.7 19.76 19.1 19.58 1,878,885
05/11/2015 20 20.41 19.8 19.9 2,630,459
05/08/2015 19.63 20.2 19.36 20.04 4,391,349
05/07/2015 19 19.64 18.79 19.6 2,129,730
05/06/2015 19.34 19.75 18.81 19.06 2,322,030
05/05/2015 19.35 20.01 19.16 19.34 4,380,289
05/04/2015 18.55 20.1422 18.46 20.07 3,521,138
05/01/2015 18.81 19.24 18.35 18.5 1,239,912
04/30/2015 17.8 19.4 17.69 18.7 3,299,330
04/29/2015 18.36 18.7 17.82 17.99 1,607,742
*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?