Youku Tudou Inc. Historical Stock Prices

YOKU 
$18.91
*  
0.64
3.27%
Get YOKU Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading YOKU now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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: 1 Year, From 25-NOV-2013 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  19.70  19.79  18.80  18.91 2,329,143
11/25/2014 19.74 19.79 18.8 18.91 2,312,953
11/24/2014 19.5 19.75 19.35 19.55 1,760,037
11/21/2014 19.94 19.99 19.37 19.45 1,403,449
11/20/2014 19.05 19.65 18.8184 19.46 1,797,523
11/19/2014 19.47 19.54 19.085 19.19 2,783,461
11/18/2014 21.93 21.93 19.12 19.6 5,673,086
11/17/2014 21.79 22 21.2 21.97 2,275,908
11/14/2014 20.5 22.34 20.44 22.02 3,644,021
11/13/2014 21.83 21.9 20.81 21.25 2,665,520
11/12/2014 22.44 22.55 21.58 21.83 3,107,935
11/11/2014 21.8 21.92 21.3 21.72 2,161,126
11/10/2014 21.36 22.34 21.314 21.75 3,650,140
11/07/2014 20.82 21.555 20.38 21.36 2,938,253
11/06/2014 20.18 20.97 20.14 20.81 3,436,305
11/05/2014 19.87 20.54 19.3301 20.36 4,799,897
11/04/2014 19.42 19.92 19.3 19.73 1,306,184
11/03/2014 19.385 20.06 19.3583 19.43 1,645,491
10/31/2014 19.37 19.86 19.23 19.6 2,816,581
10/30/2014 18.79 19.09 18.35 18.88 2,116,231
10/29/2014 18.99 19.01 18.22 18.74 2,314,684
10/28/2014 18.5 19.24 18.28 19.08 1,443,529
10/27/2014 18.61 18.77 18.22 18.41 976,954
10/24/2014 18.71 18.95 18.67 18.79 867,101
10/23/2014 19 19.19 18.8 18.97 1,960,537
10/22/2014 19 19.19 18.71 18.83 2,457,011
10/21/2014 18.2 19.1 18.2 18.94 4,062,051
10/20/2014 17.6 18.3 17.48 18.18 2,842,944
10/17/2014 17.8 18.26 17.5 17.51 2,550,341
10/16/2014 16.99 17.85 16.71 17.5 2,073,944
10/15/2014 16.09 17.33 15.91 17.17 3,156,697
10/14/2014 16.44 16.87 16.09 16.2 2,460,969
10/13/2014 16.47 16.865 16.09 16.36 1,759,208
10/10/2014 16.86 17.15 16.23 16.5 2,222,192
10/09/2014 17.25 17.46 16.915 16.96 1,876,724
10/08/2014 16.85 17.435 16.64 17.36 2,562,554
10/07/2014 17.3 17.5 16.85 16.88 2,135,881
10/06/2014 17.73 17.98 17.095 17.29 2,005,503
10/03/2014 17.64 17.91 17.36 17.66 2,176,703
10/02/2014 17.27 17.49 16.64 17.39 3,483,562
10/01/2014 17.88 17.93 17.21 17.29 4,113,801
09/30/2014 18.1 18.36 17.88 17.92 2,644,747
09/29/2014 17.91 18.44 17.91 18.07 2,422,978
09/26/2014 17.91 18.29 17.89 18.04 1,400,766
09/25/2014 18 18.27 17.9 18 2,868,748
09/24/2014 18.18 18.41 18.06 18.08 1,701,840
09/23/2014 18 18.38 17.87 18.06 4,441,230
09/22/2014 18.71 18.82 17.94 18.07 4,519,972
09/19/2014 19.46 19.64 18.67 18.79 3,479,394
09/18/2014 19.04 19.57 18.99 19.28 2,933,134
09/17/2014 19.47 19.68 19.17 19.24 3,214,098
09/16/2014 19 19.55 18.69 19.46 4,946,365
09/15/2014 19.95 20 19.02 19.16 4,341,508
09/12/2014 20.34 20.35 19.92 19.95 2,946,339
09/11/2014 19.99 20.41 19.915 20.41 1,707,408
09/10/2014 20.3 20.61 19.96 20.14 1,934,558
09/09/2014 20.55 21.38 20.27 20.35 4,226,872
09/08/2014 20.08 20.55 20.01 20.48 1,833,825
09/05/2014 19.9 20.12 19.9 20.06 1,398,149
09/04/2014 19.91 20.34 19.9 19.98 2,359,422
09/03/2014 20.11 20.39 19.9 19.99 2,527,297
09/02/2014 19.85 20.15 19.81 20 2,436,269
08/29/2014 20.05 20.15 19.6 19.8 4,057,569
08/28/2014 19.5 20.28 19.2 20.01 4,122,325
08/27/2014 19.52 20.28 19.41 19.54 7,106,328
08/26/2014 19.5 19.5 18.94 19.03 2,891,898
08/25/2014 19.23 19.61 18.91 19.51 2,469,231
08/22/2014 19.5 19.61 19.02 19.09 3,166,177
08/21/2014 19.55 19.72 19.23 19.67 2,714,385
08/20/2014 20.31 20.31 19.2 19.52 10,327,140
08/19/2014 21.2 21.639 21.08 21.52 2,846,501
08/18/2014 21.95 21.96 20.85 21.13 3,518,208
08/15/2014 22.61 22.69 21.55 21.81 2,038,936
08/14/2014 22.27 22.64 21.83 22.62 2,524,666
08/13/2014 21.55 22.47 21.44 22.23 3,251,397
08/12/2014 21.54 21.65 21.23 21.51 2,290,736
08/11/2014 21.25 21.92 21.18 21.65 4,667,030
08/08/2014 19.97 21.35 19.8 21.09 6,269,786
08/07/2014 19.37 19.64 19 19.52 2,802,130
08/06/2014 18.48 19.4801 18.35 19.4 3,661,596
08/05/2014 18.9 19 18.5 18.63 3,019,314
08/04/2014 19 19.26 18.87 18.94 2,841,372
08/01/2014 18.97 19.25 18.52 18.89 2,628,803
07/31/2014 19.48 19.65 18.82 19.04 3,083,102
07/30/2014 19.94 19.95 19.44 19.71 2,666,312
07/29/2014 19.55 20.19 19.48 19.67 3,293,593
07/28/2014 19.8 19.9099 19.26 19.39 2,891,863
07/25/2014 19.95 19.95 19.25 19.69 2,366,158
07/24/2014 19.74 19.92 19.13 19.79 3,239,241
07/23/2014 20.1 20.21 19.565 19.68 2,003,968
07/22/2014 20.37 20.41 19.93 19.95 2,460,353
07/21/2014 20.11 20.3 19.81 20.07 1,658,658
07/18/2014 19.92 20.25 19.7806 20.08 1,546,565
07/17/2014 20.53 20.97 19.72 19.8 2,728,786
07/16/2014 21.05 21.1699 20.41 20.55 1,246,098
07/15/2014 21.6 21.66 20.41 20.71 2,587,927
07/14/2014 21.59 21.82 21.43 21.48 2,207,760
07/11/2014 21.41 21.675 21.15 21.39 1,286,182
07/10/2014 21.02 21.5 20.5 21.32 1,980,101
07/09/2014 21.07 21.66 20.96 21.42 1,156,593
07/08/2014 22.62 22.72 20.9 21.3 3,637,727
07/07/2014 23.7 23.93 22.72 22.73 1,632,797
07/03/2014 23.8 23.935 23.31 23.7 1,222,512
07/02/2014 23.74 24.6 23.54 23.6 2,196,231
07/01/2014 23.88 24.32 23.62 23.7 2,285,057
06/30/2014 23.02 23.93 22.95 23.86 3,226,725
06/27/2014 22.94 23.38 22.89 23.19 2,566,195
06/26/2014 21.94 23.43 21.78 22.95 7,545,224
06/25/2014 21.7 22.43 21.56 21.99 2,142,973
06/24/2014 21.61 22.29 21.59 21.88 3,250,785
06/23/2014 21.37 21.91 21.06 21.8 2,204,634
06/20/2014 21.73 22.25 21.3 21.47 4,684,058
06/19/2014 21.32 21.91 21.23 21.55 4,569,152
06/18/2014 20.32 21.32 20.06 21.26 3,786,923
06/17/2014 20.92 21.51 20.25 20.28 3,207,282
06/16/2014 21.12 21.21 20.8201 21.05 1,980,539
06/13/2014 21.68 21.78 21.04 21.38 1,613,373
06/12/2014 21.76 21.95 21.32 21.55 3,492,523
06/11/2014 20.27 21.85 19.9 21.62 5,758,980
06/10/2014 19.51 20.26 19.51 20.01 4,939,264
06/09/2014 19.13 19.46 19 19.42 2,638,597
06/06/2014 19.1 19.38 18.95 19.04 2,150,188
06/05/2014 19.34 19.58 18.99 19.05 2,667,314
06/04/2014 18.81 19.505 18.58 19.42 3,549,218
06/03/2014 19.14 19.43 18.97 19.01 1,665,195
06/02/2014 19.42 19.465 18.77 19.07 2,617,859
05/30/2014 20.16 20.25 19.23 19.5 1,804,966
05/29/2014 20 20.48 19.97 20.03 2,452,491
05/28/2014 19.99 20.3 19.64 19.99 2,400,082
05/27/2014 20.57 20.65 19.78 19.97 2,704,266
05/23/2014 19.25 20.41 17.77 20.31 12,633,360
05/22/2014 21.33 21.37 20.39 20.4 3,329,372
05/21/2014 21.2 21.38 20.78 21.01 2,058,297
05/20/2014 20.99 21.17 20.67 21 2,430,216
05/19/2014 20.5 21.17 20.42 21.05 2,294,629
05/16/2014 21 21 20.23 20.6 2,477,090
05/15/2014 21.25 21.35 20.28 20.94 2,177,631
05/14/2014 21.28 21.99 21.01 21.38 2,754,880
05/13/2014 21.3 21.38 20.82 21.32 2,276,052
05/12/2014 21.4 21.59 20.98 21.3 3,035,451
05/09/2014 20.95 21.3 20.51 20.97 2,627,097
05/08/2014 20.58 21.54 20.32 20.84 3,520,263
05/07/2014 21.65 21.65 20.15 20.72 4,155,537
05/06/2014 22.19 22.366 21.62 21.7 2,082,736
05/05/2014 21.75 22.27 21.25 22.25 1,875,208
05/02/2014 22.26 22.56 21.92 22.04 2,068,442
05/01/2014 22.3 22.78 22 22.3 3,897,138
04/30/2014 22.45 22.56 21.55 22.29 4,574,118
04/29/2014 22.9 23.4 22.51 22.7 3,606,073
04/28/2014 25.54 25.56 21.8 22.82 14,674,170
04/25/2014 24.06 24.51 23.88 24.14 4,125,648
04/24/2014 25.81 25.81 23.86 24.45 4,432,708
04/23/2014 26.61 26.61 25.41 25.82 2,425,785
04/22/2014 26.3 26.93 26.1 26.68 1,878,840
04/21/2014 26.23 26.37 25.51 26.24 1,710,027
04/17/2014 25.4 26.17 24.93 26.02 2,782,475
04/16/2014 25.37 25.7 24.72 25.17 3,667,013
04/15/2014 25.04 25.38 23.56 24.57 3,292,551
04/14/2014 25.13 25.95 24.64 25.02 3,755,382
04/11/2014 24.44 25.54 24 24.78 3,002,368
04/10/2014 26.53 27.18 24.88 25.17 5,014,184
04/09/2014 25.7 26.44 25.42 26.26 4,340,956
04/08/2014 24.29 25.29 24.2 25 6,367,015
04/07/2014 25.65 25.94 23.62 24.11 7,981,341
04/04/2014 27.5 27.78 25.2 25.81 7,022,225
04/03/2014 29.59 29.63 27.44 27.49 5,829,155
04/02/2014 29.33 29.55 28.42 29.45 4,580,233
04/01/2014 28.65 29.49 28.62 28.91 4,116,783
03/31/2014 27.7 28.43 27.56 28.04 2,171,998
03/28/2014 27.415 28.5 27.01 27.31 4,338,330
03/27/2014 28.61 28.61 26.52 26.88 6,717,589
03/26/2014 29.85 30.95 28.46 28.67 11,340,290
03/25/2014 27.91 28.07 27.2 27.75 3,753,813
03/24/2014 29 29.27 27.46 27.69 5,435,563
03/21/2014 29.54 29.58 28.615 28.78 3,376,990
03/20/2014 29.56 29.6 28.86 29.08 3,269,213
03/19/2014 30.6 30.6 29.58 29.88 3,576,667
03/18/2014 29.32 31.08 29.24 30.74 4,948,971
03/17/2014 29.74 30.2 29.02 29.24 4,583,008
03/14/2014 28.98 29.98 28.87 29.16 4,863,090
03/13/2014 31 31.8 28.91 29.16 9,430,676
03/12/2014 30.77 31.54 30 30.63 6,543,543
03/11/2014 32.9 33.26 30.98 31.04 4,814,342
03/10/2014 35.41 35.6 32.3 32.75 5,204,010
03/07/2014 36.87 37 34.95 35.61 3,830,593
03/06/2014 36.12 37.74 35.95 36.85 5,273,271
03/05/2014 34.22 35.7688 34 35.72 5,496,564
03/04/2014 34.33 34.69 33.78 34.3 5,183,681
03/03/2014 32.37 34.74 32.18 33.92 6,682,346
02/28/2014 35.19 35.85 32.58 33.19 13,058,090
02/27/2014 30.4 31.74 30.3 30.86 5,550,173
02/26/2014 30.465 30.67 29.755 29.96 2,515,346
02/25/2014 30.25 30.61 29.18 29.94 2,546,168
02/24/2014 30.34 30.93 29.68 30.37 3,013,876
02/21/2014 31.66 31.66 30.93 30.97 1,545,410
02/20/2014 31.48 31.48 30.66 31.26 1,751,678
02/19/2014 31.37 31.87 30.64 31.22 3,663,296
02/18/2014 30.8 32.99 30.64 31.98 5,294,711
02/14/2014 30.87 30.93 30.039 30.14 1,938,084
02/13/2014 29.07 30.15 29.07 29.92 2,103,069
02/12/2014 29.78 29.83 28.9246 29.44 1,834,508
02/11/2014 30.04 30.19 29.21 29.31 2,375,480
02/10/2014 29.53 30.06 29.15 29.73 2,682,061
02/07/2014 28.64 29.7 28.64 29.14 2,990,313
02/06/2014 28 28.98 27.895 28.56 2,724,642
02/05/2014 28.25 28.48 27.05 27.68 2,948,004
02/04/2014 28 28.5 27.77 28.05 2,434,176
02/03/2014 29.17 29.47 27.14 27.68 3,490,300
01/31/2014 29.58 29.7334 28.94 28.96 2,256,313
01/30/2014 30.43 30.69 29.44 29.82 3,217,491
01/29/2014 30.8 30.85 28.96 29.55 3,703,033
01/28/2014 30.89 31.95 30.88 31.23 3,210,108
01/27/2014 30.58 30.86 28.76 30.28 4,598,064
01/24/2014 30.86 31.47 29.38 29.96 5,818,747
01/23/2014 30.93 32.9 29.8 31.55 9,366,457
01/22/2014 34.8 35.49 32.92 32.97 3,924,631
01/21/2014 35.72 35.73 33.85 34.56 2,198,230
01/17/2014 35.84 35.93 34.38 34.57 2,819,658
01/16/2014 34.85 36.84 34.52 35.55 3,843,443
01/15/2014 34.89 35.2004 34.55 34.79 2,943,541
01/14/2014 33.34 34.78 33.2 34.51 3,421,537
01/13/2014 33.75 34.27 32.86 33.3 3,529,451
01/10/2014 33.14 33.87 32.61 33.69 2,098,436
01/09/2014 34.15 34.24 32.65 33 2,643,522
01/08/2014 35.24 35.73 33.15 33.55 5,818,205
01/07/2014 34.03 35.33 33.92 34.82 3,568,297
01/06/2014 31.81 34.6462 31.395 33.92 6,507,552
01/03/2014 32 32.17 31.17 31.5 2,511,569
01/02/2014 30.02 31.955 30 31.8 2,660,409
12/31/2013 30.64 31.16 29.925 30.3 1,685,521
12/30/2013 30.87 30.9999 30.12 30.28 1,440,923
12/27/2013 30.91 31.5401 30.76 30.94 2,107,150
12/26/2013 30.11 31 30.01 30.72 1,861,432
12/24/2013 30.15 30.48 29.318 30.11 1,208,428
12/23/2013 29 30.2 28.9 30.13 2,217,121
12/20/2013 29.02 29.55 28.6 28.67 3,212,774
12/19/2013 28.76 29.29 28.25 29.14 2,752,829
12/18/2013 29.06 29.26 27.95 29.15 2,547,033
12/17/2013 28.97 29.68 28.81 28.91 1,627,773
12/16/2013 30.98 31.03 28.64 28.83 4,067,801
12/13/2013 30.13 31.52 29.9601 30.88 2,615,305
12/12/2013 30.25 30.46 29.4 29.95 2,033,084
12/11/2013 31.5 31.855 29.56 29.62 3,875,742
12/10/2013 30.14 32.3 30.14 31.54 3,769,597
12/09/2013 30.36 30.92 29.64 30.5 2,426,323
12/06/2013 31.59 31.82 29.65 30.25 6,054,517
12/05/2013 29.91 32.1 29.291 31.63 5,745,416
12/04/2013 28.01 30.38 27.96 29.95 4,875,004
12/03/2013 28.15 29.14 28.02 28.18 2,784,118
12/02/2013 28.18 29.06 27.78 28.32 4,334,562
11/29/2013 26.9 28.46 26.9 28.18 1,622,939
11/27/2013 27.28 27.47 26.92 27.17 1,877,311
11/26/2013 26.41 27.44 25.9 27.02 4,617,128
11/25/2013 28.17 28.86 26.26 26.35 3,298,395
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?