Yelp Inc $64.50

down 0.00


23/4/2014 06:40 PM  |  NYSE : YELP  
Industries : Internet / Internet Information Providers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YELP historical data

Date Open High Low Close Volume
4/23/201468.3368.5064.3064.504,971,350
4/22/201467.0668.9666.5968.314,095,400
4/21/201465.1367.4264.7967.054,235,860
4/17/201464.8166.2863.8064.874,200,660
4/16/201465.8266.9663.2065.805,943,600
4/15/201462.0863.8058.8163.067,167,220
4/14/201463.0064.6460.7261.944,571,540
4/11/201461.8165.2861.0061.726,579,720
4/10/201470.8771.2563.4163.477,874,300
4/9/201469.2071.3767.6371.256,356,480
4/8/201467.2369.6465.6067.257,118,090
4/7/201465.5269.5063.7066.008,686,680
4/4/201471.0471.6264.7565.7612,368,100
4/3/201475.9178.0070.2670.618,115,120
4/2/201481.3881.4074.8475.635,468,520
4/1/201477.5380.7377.3080.183,807,900
3/31/201477.3979.5976.3276.933,704,800
3/28/201478.7579.3275.1776.443,296,490
3/27/201478.8180.0074.2578.185,023,700
3/26/201480.0282.2777.1577.304,466,810
3/25/201481.1281.9876.6478.965,725,540
3/24/201486.0786.5580.0381.175,453,500
3/21/201486.6986.8482.6483.433,240,180
3/20/201487.5988.2184.0284.313,207,920
3/19/201490.2091.3986.7087.822,411,580
3/18/201489.1691.4988.6590.112,304,180
3/17/201488.2789.8786.5089.012,776,910
3/14/201486.6588.1485.3086.792,958,110
3/13/201494.0194.5585.0887.375,389,290
3/12/201489.8593.4887.5592.793,073,890
3/11/201493.9594.0089.5690.003,426,880
3/10/201497.4997.4991.7992.723,508,300
3/7/201499.80101.2495.8397.253,047,100
3/6/201498.7099.5096.7697.802,296,730
3/5/201498.22101.7597.2597.773,587,220
3/4/201496.8099.6595.7698.043,244,240
3/3/201491.8295.5091.6594.972,959,690
2/28/201498.7499.9991.0094.424,859,310
2/27/201495.6499.2595.4097.393,276,350
2/26/201495.1798.8694.3095.454,191,250
2/25/201494.8596.3293.7194.702,644,540
2/24/201492.0097.2391.3294.674,091,230
2/21/201492.3293.0591.0091.822,784,440
2/20/201491.0192.9090.1391.372,708,310
2/19/201491.3394.2589.5090.003,144,420
2/18/201489.6392.2589.6191.742,511,800
2/14/201492.2092.7989.6789.782,199,670
2/13/201489.5893.1889.0091.972,661,550
2/12/201492.5693.3890.2790.763,394,090
2/11/201491.1694.0388.7892.784,622,290
2/10/201496.9696.9690.5591.116,838,960
2/7/201489.5790.5387.5889.414,665,640
2/6/201482.6491.4982.3889.4613,787,000
2/5/201477.5578.5073.8575.236,468,110
2/4/201475.3578.2175.2077.792,947,550
2/3/201476.7577.8373.1574.492,828,440
1/31/201474.2177.5973.4575.952,230,720
1/30/201475.6076.2573.6175.472,739,450
1/29/201474.0275.3771.4171.952,933,120
1/28/201473.0376.2572.8976.092,401,110
1/27/201476.0476.0469.8072.445,585,600
1/24/201477.7078.4975.6375.992,629,560
1/23/201480.2480.3577.1179.452,647,290
1/22/201482.4182.9980.4081.282,285,860
1/21/201483.6983.9681.0882.212,037,740
1/17/201481.1783.4581.0682.362,604,800
1/16/201480.2182.1180.1081.151,972,040
1/15/201481.7483.4779.0180.932,848,820
1/14/201477.2581.5776.3481.403,749,160
1/13/201481.9482.0875.2775.844,424,400
1/10/201478.3882.4377.1282.213,728,290
1/9/201479.3481.4277.5878.424,292,160
1/8/201474.1179.8974.1178.425,614,580
1/7/201472.0073.8871.1472.662,778,260
1/6/201468.3772.3968.1171.723,805,340
1/3/201468.0068.6366.4767.661,621,830
1/2/201468.7569.4966.7267.921,910,560
12/31/201366.0369.1465.9268.952,534,830
12/30/201365.6066.3763.6366.011,618,320
12/27/201368.0268.3665.8065.921,805,190
12/26/201368.4469.2467.6768.161,153,260
12/24/201368.1068.7566.7767.831,006,920
12/23/201368.0068.9767.0268.301,600,240
12/20/201365.9568.4665.4168.013,355,590
12/19/201365.0067.6964.6865.491,906,180
12/18/201366.2366.7863.0365.793,222,180
12/17/201364.0667.4863.3066.802,846,760
12/16/201364.3565.3763.6164.141,494,360
12/13/201364.7865.9963.1764.051,893,890
12/12/201362.9065.3962.5964.382,297,470
12/11/201365.7565.9962.5363.102,214,910
12/10/201362.6165.8062.5265.532,937,870
12/9/201363.2064.1962.2663.791,889,160
12/6/201363.2463.6861.5062.862,343,050
12/5/201362.5163.7261.6862.622,156,990
12/4/201359.2063.3159.1863.073,354,340
12/3/201359.1660.3759.1160.272,115,160
12/2/201360.0660.6158.4259.963,125,200
11/29/201361.6561.6959.5960.691,516,130
11/27/201361.7962.9760.6061.542,455,180
Trading Center