YPF Sociedad Anonima Historical Stock Prices

YPF 
$32.45
*  
0.46
1.44%
Get YPF Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading YPF now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    YPF After Hours
 
 
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: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  32.22  32.45  31.645  32.45 794,185
08/21/2014 32.41 32.46 31.79 31.99 938,539
08/20/2014 32.21 32.5 31.6 32.2 1,770,665
08/19/2014 33.75 34.0955 32.9 33 1,394,783
08/18/2014 32.19 33.926 32.03 33.61 1,980,930
08/15/2014 30.76 32.48 30.6 32.15 3,216,837
08/14/2014 31.85 32.06 30.86 30.97 1,836,970
08/13/2014 32.12 32.17 31.26 31.85 2,457,436
08/12/2014 32.86 32.9399 31.65 31.8 4,175,290
08/11/2014 33.5 34 32.5 32.61 1,753,343
08/08/2014 33.23 34.19 32.5 33.76 1,929,437
08/07/2014 33.8 34.99 33.01 33.43 2,473,460
08/06/2014 33.91 35.08 33.76 33.92 2,805,103
08/05/2014 33.74 34.08 33.11 33.58 3,456,355
08/04/2014 34.34 35.86 33.66 34.17 2,230,301
08/01/2014 35 35.6 32.64 34.17 4,216,900
07/31/2014 36.2 38.19 35.14 35.38 6,832,722
07/30/2014 38.91 41.74 38.12 38.91 8,660,374
07/29/2014 34.96 36.1 33.72 35.59 4,067,716
07/28/2014 35.7 35.75 34 34.56 2,222,410
07/25/2014 36.36 36.45 35.66 35.9 1,846,056
07/24/2014 36.48 37.535 36.4 37 1,670,665
07/23/2014 37 37 35.43 35.96 2,749,492
07/22/2014 36.91 37.97 35.87 36.91 3,521,668
07/21/2014 37.4 37.5 36.67 37.21 3,110,263
07/18/2014 35.93 38.3 35.915 38 5,477,053
07/17/2014 36.58 36.69 34.95 35.73 2,191,078
07/16/2014 36.9 36.96 35.67 36.6 2,690,638
07/15/2014 37.3 37.55 36.22 36.47 1,635,438
07/14/2014 38 38.484 37 37.2 1,629,930
07/11/2014 38 38.84 37.09 37.97 1,873,701
07/10/2014 36.54 38.26 36.27 37.98 2,180,185
07/09/2014 35.5 37.4 35.34 37.15 4,331,723
07/08/2014 34.57 36.312 34.13 35.5 3,080,385
07/07/2014 34 34.5 33.35 34.28 1,365,589
07/03/2014 33.68 34.4265 33.66 34.14 515,008
07/02/2014 33.34 34.71 33.34 34.22 1,267,692
07/01/2014 33.44 34.5 33.31 33.4 1,149,310
06/30/2014 33.33 33.49 32.3 32.68 1,123,959
06/27/2014 33.3 33.5 32.22 33.14 1,721,803
06/26/2014 34.9 35 33.52 33.54 1,687,863
06/25/2014 33.88 35.12 33 34.8 1,476,566
06/24/2014 35.95 36.25 34.5 34.55 3,750,962
06/23/2014 34.07 36 34 35.95 4,038,977
06/20/2014 32 34.47 31.47 33.76 4,828,305
06/19/2014 30.79 32.3 30.51 32.11 4,147,726
06/18/2014 28.84 32.9 28.32 32.31 9,014,709
06/17/2014 28.91 30.62 28.35 30.02 3,936,223
06/16/2014 33 33.26 27.92 29 7,480,422
06/13/2014 32.74 33.04 32.38 32.93 1,453,119
06/12/2014 33.48 33.58 32.65 32.68 1,941,852
06/11/2014 32.82 33.65 32.694 33.41 1,830,406
06/10/2014 32 33.03 31.67 32.99 2,826,873
06/09/2014 30.79 31.82 30.6404 31.78 1,687,827
06/06/2014 30.94 31.5 30.66 30.81 999,017
06/05/2014 31.22 31.32 30.66 30.88 1,070,562
06/04/2014 30.61 31.39 30.26 31.04 1,650,793
06/03/2014 30.5 30.62 29.83 30.51 1,038,187
06/02/2014 29.95 30.58 29.67 30.4 1,263,456
05/30/2014 29.69 30.18 29.52 29.88 1,359,427
05/29/2014 29.67 30.1 29.54 29.7 1,492,971
05/28/2014 29.17 29.67 29 29.08 468,546
05/27/2014 29.91 30.19 29.02 29.19 997,816
05/23/2014 29.27 29.81 29 29.6 1,155,053
05/22/2014 28.54 29.2 28.31 29 1,158,989
05/21/2014 29.66 29.95 28.17 28.48 2,171,057
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?