YELP $29.23

down -0.17


23/5/2013 12:23 PM  |  NYSE : YELP  |  Industries : Information / Other Information Services
Type:

YELP historical data

Date Open High Low Close Volume
5/22/2013 31.60 32.22 29.05 29.40 25883
5/21/2013 30.85 32.61 30.85 31.58 23907
5/20/2013 30.80 32.88 30.58 30.97 27289
5/17/2013 30.42 31.04 30.03 30.79 17355
5/16/2013 30.22 31.36 30.10 30.43 26907
5/15/2013 30.77 31.99 29.75 30.01 27293
5/14/2013 31.03 31.49 30.61 30.97 22331
5/13/2013 31.01 31.65 29.87 30.92 14919
5/10/2013 30.78 31.23 30.45 30.93 9094
5/9/2013 30.09 31.05 29.78 30.67 13714
5/8/2013 30.72 30.91 29.30 29.91 25139
5/7/2013 30.70 31.22 30.20 30.67 13094
5/6/2013 30.79 31.60 30.11 30.69 24125
5/3/2013 32.37 32.80 31.02 31.12 27272
5/2/2013 29.50 32.39 28.78 32.22 101355
5/1/2013 26.06 26.33 25.17 25.30 13669
4/30/2013 26.64 27.17 25.80 26.03 15499
4/29/2013 25.60 26.73 25.58 26.62 10844
4/26/2013 25.50 25.72 25.02 25.45 6215
4/25/2013 25.16 25.96 24.94 25.42 7845
4/24/2013 25.37 25.59 24.76 24.97 7098
4/23/2013 25.50 26.24 25.06 25.29 5703
4/22/2013 25.61 25.61 24.75 25.32 6400
4/19/2013 25.46 25.96 25.09 25.50 4521
4/18/2013 26.20 26.36 25.19 25.33 6968
4/17/2013 25.69 26.26 25.03 26.10 6936
4/16/2013 25.91 26.24 25.45 25.71 7602
4/15/2013 26.75 27.00 25.26 25.83 10745
4/12/2013 26.19 27.30 25.81 26.96 5865
4/11/2013 25.80 27.10 25.71 26.35 10266
4/10/2013 24.20 25.89 24.10 25.75 11927
4/9/2013 24.96 25.23 24.60 24.62 7449
4/8/2013 25.46 26.27 24.75 25.00 17574
4/5/2013 23.50 25.88 23.11 25.70 20746
4/4/2013 23.05 23.79 22.74 23.67 7041
4/3/2013 23.02 23.39 22.48 23.05 10508
4/2/2013 23.46 23.76 22.67 22.77 8855
4/1/2013 23.65 23.68 22.75 22.89 10651
3/28/2013 23.99 24.10 23.56 23.71 7575
3/27/2013 23.55 24.05 23.13 23.72 11807
3/26/2013 23.58 23.83 23.39 23.68 4765
3/25/2013 23.93 24.46 23.41 23.49 7653
3/22/2013 24.00 24.03 23.61 23.79 4090
3/21/2013 24.02 24.27 23.86 24.00 7474
3/20/2013 24.89 25.12 24.01 24.12 11641
3/19/2013 24.50 24.76 24.07 24.28 6858
3/18/2013 24.77 25.01 24.35 24.50 8896
3/15/2013 25.00 25.40 24.88 25.10 9479
3/14/2013 25.01 25.35 24.65 25.05 6030
3/13/2013 23.79 25.23 23.75 25.02 13447
3/12/2013 25.05 25.06 23.51 23.73 13618
3/11/2013 24.85 25.46 24.39 25.13 13243
3/8/2013 23.48 25.20 23.06 25.01 26374
3/7/2013 22.84 24.13 22.75 23.46 13839
3/6/2013 23.21 23.29 22.75 23.02 11103
3/5/2013 23.25 24.34 22.85 23.02 24032
3/4/2013 22.90 23.38 22.51 23.18 9574
3/1/2013 21.89 23.12 21.77 23.01 17504
2/28/2013 21.77 22.38 21.65 22.19 13107
2/27/2013 21.11 22.06 20.96 21.86 12694
2/26/2013 21.64 21.89 20.94 21.29 8306
2/25/2013 22.22 22.47 21.53 21.62 8359
2/22/2013 22.00 22.30 21.73 22.18 6828
2/21/2013 21.61 22.06 21.36 22.00 7060
2/20/2013 22.09 22.13 21.71 21.89 6841
2/19/2013 21.94 22.58 21.76 21.88 11078
2/15/2013 21.53 22.06 21.19 21.96 7321
2/14/2013 21.77 21.78 21.05 21.44 8666
2/13/2013 21.67 21.85 21.43 21.79 4598
2/12/2013 21.72 22.17 21.18 21.66 16231
2/11/2013 21.72 22.22 21.05 21.63 15052
2/8/2013 21.52 22.96 21.52 21.85 17078
2/7/2013 21.36 22.35 20.14 21.35 29623
2/6/2013 21.44 22.63 20.80 22.38 21185
2/5/2013 20.47 21.30 20.37 21.18 6744
2/4/2013 20.50 20.60 20.10 20.34 5974
2/1/2013 21.44 21.67 20.34 20.47 6027
1/31/2013 20.48 21.52 20.10 21.24 9255
1/30/2013 20.93 21.20 20.32 20.46 5460
1/29/2013 21.00 21.07 20.58 20.84 9954
1/28/2013 21.21 21.24 20.71 21.03 7008
1/25/2013 21.10 21.17 20.80 21.17 8418
1/24/2013 20.41 21.30 20.41 20.83 7417
1/23/2013 20.12 20.45 19.93 20.34 7919
1/22/2013 20.30 20.44 19.82 19.90 14761
1/18/2013 20.38 20.56 20.19 20.30 12942
1/17/2013 20.35 20.50 20.10 20.27 8543
1/16/2013 20.17 20.55 19.45 20.36 18228
1/15/2013 22.27 22.29 20.05 20.61 33835
1/14/2013 22.13 22.13 21.42 21.97 8584
1/11/2013 22.24 22.44 21.92 22.12 7667
1/10/2013 20.75 22.29 20.74 22.19 13463
1/9/2013 20.90 21.00 20.25 20.76 5363
1/8/2013 21.00 21.19 20.02 20.83 9183
1/7/2013 21.33 21.36 20.52 21.08 10798
1/4/2013 20.29 21.62 20.11 21.52 19668
1/3/2013 20.00 20.36 19.71 20.15 11951
1/2/2013 19.17 20.59 19.13 19.70 15871
12/31/2012 18.74 19.09 18.66 18.85 6666
12/28/2012 18.68 19.23 18.63 18.87 5457
Marketplace
Trading Center