YONG

Yongye International, Inc. Historical Stock Prices

$6.955
*  
0.01
 negative 
0.14%
Get YONG Alerts
*Delayed - data as of Apr. 21, 2014 11:51 ET 
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    YONG 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 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
11:51  6.94  6.98  6.94  6.955 337,133
04/17/2014 6.95 6.97 6.95 6.965 422,497
04/16/2014 6.95 6.97 6.95 6.96 217,310
04/15/2014 6.96 6.98 6.95 6.96 365,901
04/14/2014 6.99 6.99 6.95 6.96 389,340
04/11/2014 6.95 7.01 6.95 7 1,848,258
04/10/2014 6.97 6.97 6.95 6.97 4,580,958
04/09/2014 6.96 6.985 6.95 6.96 3,410,089
04/08/2014 6.82 6.83 6.8 6.81 777,363
04/07/2014 6.83 6.83 6.81 6.83 417,031
04/04/2014 6.82 6.83 6.81 6.82 556,043
04/03/2014 6.82 6.84 6.81 6.83 425,796
04/02/2014 6.82 6.84 6.81 6.81 565,463
04/01/2014 6.82 6.83 6.8 6.81 414,407
03/31/2014 6.8 6.83 6.79 6.81 1,798,984
03/28/2014 6.79 6.85 6.79 6.8 1,135,759
03/27/2014 6.75 6.82 6.75 6.81 2,648,673
03/26/2014 6.76 6.86 6.72 6.8 6,716,236
03/25/2014 6 6.01 5.98 6 419,548
03/24/2014 6.04 6.05 5.95 6 617,878
03/21/2014 6.03 6.0501 5.995 6.02 650,300
03/20/2014 6 6.09 5.96 6.05 938,279
03/19/2014 5.73 6.03 5.73 5.97 1,475,405
03/18/2014 5.78 6.04 5.7 5.75 2,543,357
03/17/2014 6.12 6.13 5.62 5.74 1,965,104
03/14/2014 5.5 5.72 5.5 5.64 1,213,811
03/13/2014 5.33 5.51 5.32 5.47 883,267
03/12/2014 5.45 5.4584 5.3 5.35 790,699
03/11/2014 5.55 5.65 5.37 5.47 535,272
03/10/2014 5.3 5.605 5.25 5.56 1,452,539
03/07/2014 5.7 5.7 5.17 5.31 5,739,515
03/06/2014 5.98 5.98 5.62 5.62 1,400,683
03/05/2014 5.95 6.07 5.76 5.85 5,516,638
03/04/2014 6.59 6.6 6.55 6.55 2,982,593
03/03/2014 6.58 6.6 6.58 6.59 539,281
02/28/2014 6.59 6.62 6.57 6.59 1,176,834
02/27/2014 6.56 6.6 6.56 6.59 1,035,013
02/26/2014 6.57 6.58 6.555 6.56 1,505,941
02/25/2014 6.6 6.6075 6.56 6.56 618,298
02/24/2014 6.59 6.62 6.58 6.6 943,666
02/21/2014 6.63 6.63 6.58 6.59 332,317
02/20/2014 6.57 6.65 6.57 6.63 806,587
02/19/2014 6.64 6.64 6.49 6.57 6,926,432
02/18/2014 6.66 6.68 6.63 6.66 2,053,902
02/14/2014 6.63 6.66 6.62 6.635 535,683
02/13/2014 6.65 6.66 6.64 6.64 577,120
02/12/2014 6.65 6.66 6.65 6.65 502,063
02/11/2014 6.64 6.66 6.64 6.65 608,758
02/10/2014 6.64 6.65 6.63 6.64 604,498
02/07/2014 6.64 6.64 6.63 6.63 560,862
02/06/2014 6.62 6.65 6.61 6.64 1,620,792
02/05/2014 6.61 6.62 6.6 6.62 3,039,564
02/04/2014 6.57 6.63 6.57 6.6 1,161,093
02/03/2014 6.58 6.59 6.57 6.57 464,919
01/31/2014 6.59 6.6 6.57 6.57 167,360
01/30/2014 6.57 6.6 6.56 6.58 461,858
01/29/2014 6.56 6.58 6.55 6.57 166,083
01/28/2014 6.56 6.57 6.54 6.57 565,244
01/27/2014 6.56 6.56 6.52 6.55 460,930
01/24/2014 6.56 6.56 6.52 6.55 739,639
01/23/2014 6.55 6.57 6.55 6.56 336,779
01/22/2014 6.55 6.58 6.55 6.56 275,929
01/21/2014 6.57 6.58 6.55 6.57 547,350
01/17/2014 6.57 6.58 6.55 6.57 346,457
01/16/2014 6.56 6.58 6.551 6.58 257,003
01/15/2014 6.58 6.58 6.56 6.56 451,257
01/14/2014 6.55 6.58 6.54 6.57 570,923
01/13/2014 6.55 6.57 6.52 6.54 376,646
01/10/2014 6.51 6.57 6.49 6.54 907,821
01/09/2014 6.5 6.53 6.47 6.53 578,124
01/08/2014 6.54 6.54 6.42 6.47 487,345
01/07/2014 6.46 6.57 6.46 6.53 682,240
01/06/2014 6.47 6.49 6.44 6.47 508,983
01/03/2014 6.4 6.43 6.4 6.42 346,490
01/02/2014 6.4 6.44 6.39 6.43 240,563
12/31/2013 6.4 6.45 6.4 6.4 274,140
12/30/2013 6.4 6.45 6.4 6.41 295,903
12/27/2013 6.5 6.5 6.41 6.43 169,854
12/26/2013 6.49 6.49 6.46 6.48 189,376
12/24/2013 6.44 6.5 6.44 6.5 124,968
12/23/2013 6.36 6.49 6.36 6.44 163,656
12/20/2013 6.45 6.46 6.36 6.36 444,922
12/19/2013 6.38 6.46 6.38 6.46 84,139
12/18/2013 6.4 6.4095 6.39 6.39 59,643
12/17/2013 6.39 6.42 6.39 6.4 99,849
12/16/2013 6.41 6.42 6.38 6.41 189,219
12/13/2013 6.38 6.42 6.38 6.41 106,962
12/12/2013 6.45 6.47 6.38 6.4 203,944
12/11/2013 6.44 6.44 6.4 6.43 246,501
12/10/2013 6.47 6.51 6.42 6.43 207,340
12/09/2013 6.38 6.5 6.33 6.5 214,916
12/06/2013 6.3 6.37 6.3 6.36 216,189
12/05/2013 6.27 6.32 6.27 6.31 248,419
12/04/2013 6.26 6.32 6.25 6.28 278,689
12/03/2013 6.3 6.32 6.28 6.29 264,610
12/02/2013 6.31 6.32 6.3 6.3 206,334
11/29/2013 6.32 6.32 6.31 6.31 63,547
11/27/2013 6.29 6.32 6.29 6.32 248,456
11/26/2013 6.32 6.32 6.31 6.31 123,509
11/25/2013 6.3 6.32 6.29 6.3 325,813
11/22/2013 6.28 6.3 6.26 6.28 716,153
11/21/2013 6.25 6.3 6.25 6.27 229,725
11/20/2013 6.28 6.29 6.24 6.27 299,296
11/19/2013 6.3 6.32 6.28 6.29 528,204
11/18/2013 6.3 6.32 6.3 6.3 371,395
11/15/2013 6.28 6.32 6.28 6.31 224,543
11/14/2013 6.3 6.32 6.3 6.31 238,979
11/13/2013 6.33 6.33 6.3001 6.31 235,922
11/12/2013 6.32 6.33 6.305 6.325 550,864
11/11/2013 6.32 6.33 6.31 6.31 106,925
11/08/2013 6.28 6.33 6.27 6.32 120,862
11/07/2013 6.28 6.31 6.28 6.29 173,664
11/06/2013 6.29 6.33 6.25 6.3 478,491
11/05/2013 6.27 6.31 6.27 6.29 178,399
11/04/2013 6.25 6.32 6.25 6.3 268,417
11/01/2013 6.29 6.3 6.25 6.28 186,450
10/31/2013 6.31 6.32 6.28 6.3 144,775
10/30/2013 6.27 6.31 6.25 6.31 150,512
10/29/2013 6.29 6.3 6.25 6.29 250,425
10/28/2013 6.25 6.3 6.25 6.28 185,434
10/25/2013 6.23 6.32 6.23 6.25 251,660
10/24/2013 6.32 6.32 6.23 6.26 711,159
10/23/2013 6.3 6.34 6.3 6.34 318,622
10/22/2013 6.32 6.36 6.3 6.32 358,830
10/21/2013 6.33 6.35 6.3 6.32 939,900
10/18/2013 6.33 6.37 6.31 6.35 490,255
10/17/2013 6.32 6.35 6.31 6.35 761,232
10/16/2013 6.3 6.36 6.3 6.32 547,077
10/15/2013 6.34 6.39 6.3289 6.34 282,852
10/14/2013 6.34 6.41 6.32 6.37 273,328
10/11/2013 6.46 6.46 6.341 6.36 275,678
10/10/2013 6.34 6.48 6.32 6.45 642,683
10/09/2013 6.3 6.34 6.29 6.32 408,907
10/08/2013 6.25 6.34 6.24 6.3 920,847
10/07/2013 6.24 6.26 6.24 6.26 284,022
10/04/2013 6.25 6.26 6.23 6.24 326,107
10/03/2013 6.23 6.25 6.2 6.24 321,583
10/02/2013 6.2 6.255 6.1801 6.2 514,258
10/01/2013 6.18 6.23 6.15 6.23 320,828
09/30/2013 6.19 6.24 6.18 6.19 492,102
09/27/2013 6.25 6.25 6.23 6.24 523,545
09/26/2013 6.25 6.28 6.24 6.27 415,514
09/25/2013 6.26 6.28 6.23 6.27 552,990
09/24/2013 6.26 6.28 6.2199 6.26 614,155
09/23/2013 6.13 6.28 6.07 6.28 3,933,354
09/20/2013 5.94 6 5.9 5.98 166,220
09/19/2013 6.04 6.04 5.9699 5.97 137,756
09/18/2013 5.96 6.03 5.92 6.03 198,207
09/17/2013 6.04 6.06 5.9693 5.99 148,530
09/16/2013 6.04 6.06 6.01 6.02 72,626
09/13/2013 5.96 6.07 5.96 6.04 124,616
09/12/2013 5.97 6.0399 5.87 5.98 118,198
09/11/2013 6 6.0001 5.8 5.91 354,350
09/10/2013 6 6.05 5.96 6 159,535
09/09/2013 6.02 6.09 6 6.03 158,249
09/06/2013 6.09 6.1 6.02 6.05 61,236
09/05/2013 6.02 6.1 6.02 6.07 126,179
09/04/2013 6.05 6.05 5.98 6.03 176,313
09/03/2013 6.02 6.049 5.97 6 314,977
08/30/2013 5.97 6.05 5.97 6.02 193,890
08/29/2013 5.98 6.02 5.92 6 123,674
08/28/2013 5.99 6.0101 5.92 5.98 86,397
08/27/2013 6.08 6.1 5.96 6 157,568
08/26/2013 6.15 6.15 6.05 6.1 171,218
08/23/2013 6.12 6.2 6.1 6.18 236,324
08/22/2013 6.09 6.13 6.08 6.11 99,083
08/21/2013 6.1 6.18 6.08 6.12 297,359
08/20/2013 6.24 6.26 6.08 6.11 257,685
08/19/2013 6.07 6.34 6 6.24 807,159
08/16/2013 5.99 6.09 5.9 6.08 363,050
08/15/2013 5.87 6.02 5.87 5.96 182,483
08/14/2013 6.08 6.08 5.86 5.99 311,398
08/13/2013 5.91 6 5.83 5.96 185,391
08/12/2013 6.1 6.11 5.8 5.91 712,417
08/09/2013 6.02 6.18 5.7199 6.01 2,708,928
08/08/2013 5.4 5.4 5.35 5.38 144,934
08/07/2013 5.44 5.44 5.351 5.37 132,042
08/06/2013 5.4 5.41 5.34 5.41 168,302
08/05/2013 5.39 5.4245 5.38 5.41 106,056
08/02/2013 5.36 5.4199 5.36 5.39 18,788
08/01/2013 5.35 5.41 5.3 5.37 179,385
07/31/2013 5.39 5.4 5.3 5.35 146,570
07/30/2013 5.48 5.48 5.35 5.39 151,109
07/29/2013 5.43 5.47 5.38 5.46 77,464
07/26/2013 5.4 5.51 5.4 5.48 102,756
07/25/2013 5.41 5.48 5.41 5.46 89,416
07/24/2013 5.45 5.49 5.4 5.42 74,398
07/23/2013 5.44 5.49 5.44 5.48 126,626
07/22/2013 5.36 5.53 5.36 5.46 195,400
07/19/2013 5.5 5.52 5.39 5.4 149,038
07/18/2013 5.5 5.5 5.44 5.45 93,265
07/17/2013 5.5 5.56 5.4 5.48 213,835
07/16/2013 5.4 5.53 5.38 5.49 237,469
07/15/2013 5.59 5.6 5.371 5.4 288,122
07/12/2013 5.59 5.61 5.59 5.59 193,521
07/11/2013 5.59 5.6001 5.57 5.6 102,656
07/10/2013 5.59 5.6 5.55 5.58 139,292
07/09/2013 5.6 5.64 5.58 5.59 173,060
07/08/2013 5.68 5.68 5.55 5.6 461,459
07/05/2013 5.64 5.6999 5.6 5.63 418,161
07/03/2013 5.61 5.64 5.54 5.64 167,190
07/02/2013 5.4 5.78 5.4 5.63 590,676
07/01/2013 5.4 5.44 5.37 5.41 318,340
06/28/2013 5.29 5.395 5.29 5.35 195,426
06/27/2013 5.4 5.43 5.28 5.31 309,477
06/26/2013 5.35 5.38 5.3 5.34 308,619
06/25/2013 5.43 5.43 5.3 5.31 489,917
06/24/2013 5.53 5.54 5.31 5.46 482,643
06/21/2013 5.57 5.66 5.51 5.53 674,639
06/20/2013 5.6 5.66 5.5101 5.59 696,251
06/19/2013 5.26 5.86 5.1201 5.64 2,296,703
06/18/2013 5 5.12 4.98 5.11 1,537,296
06/17/2013 4.9 5.14 4.83 5.05 2,920,420
06/14/2013 5.32 5.32 5.32 5.32 00
06/13/2013 5.32 5.32 5.32 5.32 00
06/12/2013 5.32 5.32 5.32 5.32 00
06/11/2013 5.32 5.32 5.32 5.32 00
06/10/2013 5.32 5.32 5.32 5.32 00
06/07/2013 5.32 5.32 5.32 5.32 00
06/06/2013 5.32 5.32 5.32 5.32 00
06/05/2013 5.32 5.32 5.32 5.32 00
06/04/2013 5.32 5.32 5.32 5.32 00
06/03/2013 5.32 5.32 5.32 5.32 00
05/31/2013 5.32 5.32 5.32 5.32 00
05/30/2013 5.32 5.32 5.32 5.32 00
05/29/2013 5.32 5.32 5.32 5.32 00
05/28/2013 5.32 5.32 5.32 5.32 00
05/24/2013 5.32 5.32 5.32 5.32 00
05/23/2013 5.32 5.32 5.32 5.32 00
05/22/2013 5.32 5.32 5.32 5.32 00
05/21/2013 5.32 5.32 5.32 5.32 00
05/20/2013 5.32 5.32 5.32 5.32 00
05/17/2013 5.32 5.32 5.32 5.32 00
05/16/2013 5.32 5.32 5.32 5.32 00
05/15/2013 5.32 5.32 5.32 5.32 00
05/14/2013 5.32 5.32 5.32 5.32 00
05/13/2013 5.32 5.32 5.32 5.32 00
05/10/2013 5.32 5.32 5.32 5.32 00
05/09/2013 5.32 5.32 5.32 5.32 00
05/08/2013 5.32 5.32 5.32 5.32 00
05/07/2013 5.32 5.32 5.32 5.32 00
05/06/2013 5.32 5.32 5.32 5.32 00
05/03/2013 5.32 5.32 5.32 5.32 00
05/02/2013 5.32 5.32 5.32 5.32 00
05/01/2013 5.32 5.32 5.32 5.32 00
04/30/2013 5.32 5.32 5.32 5.32 00
04/29/2013 5.32 5.32 5.32 5.32 00
04/26/2013 5.32 5.32 5.32 5.32 00
04/25/2013 5.32 5.32 5.32 5.32 00
04/24/2013 5.32 5.32 5.32 5.32 00
04/23/2013 5.32 5.32 5.32 5.32 00
04/22/2013 5.32 5.32 5.32 5.32 00
04/19/2013 5.32 5.32 5.32 5.32 00
04/18/2013 5.32 5.32 5.32 5.32 00
04/17/2013 5.32 5.32 5.32 5.32 00
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 your brokers before you trade


Want to trade FX?