$13.91 -0.47 (%) Yandex N.V. - NASDAQ

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YNDX historical data

Date Open High Low Close Volume
7/31/201514.3014.5013.8613.914,683,244
7/30/201515.4615.6114.3714.384,078,911
7/29/201515.0015.5014.9915.412,757,526
7/28/201514.6614.9714.3514.891,878,977
7/27/201514.5314.7314.3814.532,900,585
7/24/201515.1915.1914.6114.842,248,789
7/23/201515.1415.3215.0015.261,990,348
7/22/201515.3715.3715.0415.151,164,151
7/21/201515.4915.7215.3215.491,912,856
7/20/201515.6815.9015.4315.481,968,327
7/17/201515.5915.8115.5915.781,786,731
7/16/201515.3615.5615.2715.451,097,413
7/15/201515.5415.5615.0215.192,711,984
7/14/201515.2315.7015.2315.471,609,725
7/13/201514.9915.4914.7415.333,072,434
7/10/201515.1515.2514.7514.851,466,942
7/9/201514.8515.1514.7514.812,765,357
7/8/201514.5814.8614.4514.471,861,353
7/7/201514.7815.0113.9014.934,662,665
7/6/201515.1415.3314.8214.912,573,523
7/2/201515.0915.4415.0815.381,685,069
7/1/201515.2515.5815.0015.032,469,150
6/30/201515.1315.6114.9715.223,679,734
6/29/201515.3915.4514.7914.844,167,779
6/26/201515.8815.8815.3815.815,108,553
6/25/201515.9716.0215.7315.902,764,819
6/24/201515.9516.0515.8215.952,698,718
6/23/201516.2716.2715.8615.934,556,774
6/22/201516.8516.9216.1316.264,383,194
6/19/201516.8516.9216.6616.771,705,992
6/18/201517.2617.2716.7916.932,709,339
6/17/201517.2317.3917.0017.141,885,992
6/16/201517.2217.4817.0717.191,710,572
6/15/201517.4817.5517.1517.251,241,824
6/12/201517.4017.6517.3617.631,650,334
6/11/201517.3017.4817.2617.441,029,524
6/10/201517.5618.0017.3817.401,957,295
6/9/201517.2717.7016.9817.361,901,863
6/8/201517.5517.7317.1717.241,197,106
6/5/201517.4017.6417.1417.561,944,876
6/4/201518.0218.0617.4117.572,330,744
6/3/201518.4618.4718.0518.172,973,838
6/2/201518.0319.1118.0118.932,579,959
6/1/201518.1318.2117.8118.071,419,028
5/29/201518.4818.7018.0018.032,185,172
5/28/201517.7918.3617.7918.331,543,114
5/27/201517.9818.0717.5517.931,919,046
5/26/201518.4418.5018.0018.172,482,957
5/22/201518.6218.7718.4318.501,771,929
5/21/201518.5618.8418.5518.611,822,872
5/20/201518.6518.7418.5018.591,946,794
5/19/201519.0819.2618.7318.752,091,681
5/18/201519.0019.4118.8519.351,987,573
5/15/201519.3819.4118.9119.012,232,615
5/14/201519.1719.5819.1719.491,229,241
5/13/201519.4919.6019.0819.432,001,317
5/12/201519.3119.4619.1319.201,352,902
5/11/201519.6919.9319.2619.311,094,722
5/8/201519.1819.6919.1619.642,093,189
5/7/201519.5319.6619.0319.152,519,007
5/6/201519.9020.1219.5919.602,570,983
5/5/201519.6119.7519.2519.422,699,546
5/4/201519.6219.6719.1919.19997,674
5/1/201519.4119.5819.0719.571,438,957
4/30/201519.4519.6619.2119.242,860,280
4/29/201519.1919.7418.8019.682,326,530
4/28/201518.6019.7618.0719.207,501,714
4/27/201520.6520.8620.1920.273,945,075
4/24/201520.8620.9920.5020.672,853,011
4/23/201520.8021.3620.6520.754,283,108
4/22/201520.3220.7920.2020.702,307,262
4/21/201520.3420.5320.2020.442,815,135
4/20/201520.1920.5819.7020.544,156,927
4/17/201520.0220.6119.7620.596,086,425
4/16/201519.9820.9819.6120.907,498,323
4/15/201518.0020.4917.9720.4010,169,808
4/14/201517.9217.9817.5317.913,103,528
4/13/201518.2018.2217.7817.845,020,092
4/10/201517.9718.1717.6217.844,776,585
4/9/201517.6118.1617.5617.997,254,847
4/8/201517.2017.8317.0817.483,215,389
4/7/201517.2517.4116.9217.032,532,679
4/6/201516.4817.3816.3117.184,896,219
4/2/201515.9116.6815.6616.247,212,475
4/1/201515.2715.7815.1715.773,056,479
3/31/201515.2515.4115.0515.171,693,097
3/30/201515.5015.6415.1315.301,986,361
3/27/201515.1415.4815.0915.452,849,898
3/26/201515.3915.6314.9415.193,883,395
3/25/201515.3415.5015.1515.274,964,846
3/24/201515.0115.3214.7115.273,679,779
3/23/201514.8015.1614.6014.743,098,410
3/20/201514.5814.9614.3914.633,462,522
3/19/201514.3314.5714.1814.462,964,741
3/18/201514.5314.6314.1614.495,380,355
3/17/201514.1014.5114.0514.491,648,350
3/16/201514.5014.5113.9614.212,407,606
3/13/201514.4014.8014.1214.683,125,628
3/12/201514.5314.6614.4014.531,998,456
3/11/201514.3014.5113.9014.503,533,189
  • Showing 1-100 of 1,054 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!