YPF Sociedad Anonima Historical Stock Prices

YPF 
$27.38
*  
1.23
4.3%
Get YPF Alerts
*Delayed - data as of May 26, 2015 12:24 ET  -  Find a broker to begin trading YPF now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    YPF 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 25-FEB-2015 TO 25-MAY-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.
12:24  28.48  28.715  27.37  27.38 576,021
05/22/2015 28.76 28.96 28.15 28.61 761,283
05/21/2015 29.04 29.15 28.61 28.65 1,010,278
05/20/2015 29.41 29.45 29.03 29.11 457,248
05/19/2015 29.34 29.4 29.08 29.26 585,165
05/18/2015 30.04 30.05 29.15 29.68 1,373,302
05/15/2015 30.27 30.285 29.93 30.06 469,953
05/14/2015 30.53 30.66 30.17 30.27 617,961
05/13/2015 31.2 31.4 30.13 30.47 815,660
05/12/2015 30.06 30.98 29.92 30.85 1,033,265
05/11/2015 30.24 30.31 29.97 30.02 551,354
05/08/2015 30.18 30.65 29.76 30.15 788,463
05/07/2015 30.56 30.56 30 30.28 922,694
05/06/2015 31.2 31.8 30.51 30.89 2,302,255
05/05/2015 31.13 31.59 30.87 31.02 1,846,624
05/04/2015 30.88 31.06 30.33 30.91 688,561
05/01/2015 30.52 30.96 30.13 30.95 499,244
04/30/2015 30.89 31.24 30.39 30.54 1,202,573
04/29/2015 30.4 30.98 30.25 30.83 1,194,525
04/28/2015 30.64 31 30.32 30.56 1,064,345
04/27/2015 30.6 31.2 30 30.51 1,478,760
04/24/2015 30.25 30.73 30.09 30.15 1,341,529
04/23/2015 29.95 30.46 29.82 30.08 1,825,814
04/22/2015 29.01 30.56 28.77 29.75 2,770,199
04/21/2015 29.52 29.66 28.73 28.94 1,066,755
04/20/2015 29.97 30.17 28.94 29.41 1,339,077
04/17/2015 30.53 30.77 29.61 29.98 1,085,994
04/16/2015 30.9 31 30.46 30.74 747,240
04/15/2015 31.62 31.62 30.27 30.95 1,600,771
04/14/2015 31.85 31.92 31.31 31.38 1,418,301
04/13/2015 31.5 32 31.29 31.58 1,126,388
04/10/2015 30.59 31.64 30.49 31.57 1,989,900
04/09/2015 29.83 30.66 29.83 30.64 1,337,918
04/08/2015 30.01 30.25 29.68 29.8 1,863,779
04/07/2015 29.13 29.94 28.95 29.91 1,411,091
04/06/2015 28.22 29.63 28.22 29.36 1,455,360
04/02/2015 28.34 28.64 27.81 28.13 902,594
04/01/2015 27.43 28.24 27.36 28.19 1,032,389
03/31/2015 27.82 28.23 27.34 27.45 830,239
03/30/2015 27.99 28.3 27.54 28.05 680,707
03/27/2015 27.74 28.03 27.06 27.89 1,221,958
03/26/2015 28.79 29.22 27.85 27.87 1,558,292
03/25/2015 28.53 29.18 28.53 28.74 970,202
03/24/2015 28.88 29.17 28.23 28.34 885,917
03/23/2015 29.09 29.78 28.6 28.88 774,126
03/20/2015 29.2 29.75 29.15 29.55 2,062,201
03/19/2015 28.55 29.51 28.39 28.67 1,676,048
03/18/2015 27.93 28.99 27.33 28.88 2,377,587
03/17/2015 27.47 28.56 27.09 28.09 2,310,036
03/16/2015 27.4 27.77 26.74 27.68 1,474,511
03/13/2015 26.7 26.78 25.99 26.74 694,765
03/12/2015 26.61 27.32 26.34 26.86 828,828
03/11/2015 25.89 26.32 25.74 26.19 843,883
03/10/2015 26.24 26.38 25.72 25.97 1,299,670
03/09/2015 26.44 26.7 25.89 26.38 487,120
03/06/2015 27.07 27.2 26.144 26.47 843,437
03/05/2015 26.44 27.2 26.376 27.04 688,736
03/04/2015 25.95 26.99 25.86 26.46 803,039
03/03/2015 25.8 26.26 25.8 26.09 473,095
03/02/2015 25.64 26.37 25.35 25.82 1,043,785
02/27/2015 25.38 25.93 25 25.69 751,095
02/26/2015 25.79 25.8099 25.12 25.24 1,217,429
02/25/2015 25.85 26.048 25.66 26.02 602,460
*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?