Yandex N.V. $29.81

down -0.36


21/8/2014 04:00 PM  |  NASDAQ : YNDX  
Industries : Internet / Internet Information Providers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YNDX historical data

Date Open High Low Close Volume
8/21/201429.9130.4529.6629.812,096,539
8/20/201430.4030.8130.0530.171,997,017
8/19/201429.0730.9529.0730.724,657,457
8/18/201428.8129.1728.3829.042,371,359
8/15/201429.2429.4028.0628.414,231,760
8/14/201429.2429.6628.9429.032,757,058
8/13/201429.0829.7028.7529.032,187,119
8/12/201429.5029.5028.3228.852,336,733
8/11/201429.5129.8628.6329.013,204,527
8/8/201428.7029.7128.3829.004,240,638
8/7/201428.8829.1028.2828.443,218,007
8/6/201429.0029.5028.6628.883,517,685
8/5/201430.2830.5029.4329.572,533,922
8/4/201430.2830.7029.9830.522,266,758
8/1/201430.1430.4829.3130.283,607,112
7/31/201430.7130.9330.0230.282,392,035
7/30/201431.0732.1530.9631.252,032,390
7/29/201431.9032.1930.3830.444,865,928
7/28/201429.8630.4029.5230.163,192,540
7/25/201430.6930.8330.3730.532,251,274
7/24/201430.7631.3530.4631.192,343,622
7/23/201430.2530.9129.9030.761,712,403
7/22/201430.0030.3329.8030.203,142,398
7/21/201430.4230.4529.4629.643,925,683
7/18/201430.0231.0930.0230.743,504,656
7/17/201431.1431.2529.4330.036,518,606
7/16/201432.1732.3531.7031.851,853,975
7/15/201432.4632.6032.0132.121,480,107
7/14/201432.2232.8332.2132.491,322,290
7/11/201431.6632.2531.6632.111,286,633
7/10/201431.2932.0531.0031.692,357,511
7/9/201431.3432.1531.3432.152,824,934
7/8/201433.1133.4530.6831.269,206,767
7/7/201434.5034.5033.3133.383,187,062
7/3/201434.9435.1534.5034.561,626,210
7/2/201435.3035.6534.3334.642,917,603
7/1/201435.6535.8534.9935.012,606,028
6/30/201435.1035.9035.0135.642,523,065
6/27/201435.0735.5634.9635.162,304,145
6/26/201434.9535.3634.8235.032,815,246
6/25/201434.2635.0833.9634.903,462,325
6/24/201435.3735.7034.4334.615,883,172
6/23/201435.0235.6034.3935.602,891,792
6/20/201433.9535.6733.7535.566,815,147
6/19/201434.0734.2033.6233.792,303,104
6/18/201434.2134.2333.3734.122,336,613
6/17/201433.7534.1733.5034.092,028,334
6/16/201433.4133.9733.0033.952,509,442
6/13/201433.9334.1933.3133.732,738,634
6/12/201434.2434.7233.8334.102,511,368
6/11/201433.8234.3733.7534.162,117,644
6/10/201434.0034.3033.6033.953,053,941
6/9/201434.3534.3533.5334.002,038,191
6/6/201433.2534.0033.1633.722,943,206
6/5/201432.9933.4232.6933.152,610,178
6/4/201433.0033.1832.2932.983,313,332
6/3/201431.9632.8031.9432.403,045,323
6/2/201431.2031.7730.5331.673,115,274
5/30/201431.8431.9030.7631.143,688,322
5/29/201432.1832.2531.4131.913,329,223
5/28/201432.8132.8131.6431.903,341,366
5/27/201431.8532.7531.6732.734,729,842
5/23/201431.0032.3130.8832.216,152,582
5/22/201431.6232.2431.5032.104,557,495
5/21/201430.8531.6130.7031.603,519,791
5/20/201430.6431.2030.4930.853,177,367
5/19/201430.0830.6629.8330.563,014,547
5/16/201429.7530.1629.3030.033,072,931
5/15/201430.1930.2029.1829.844,209,023
5/14/201429.9630.2529.3529.954,516,819
5/13/201429.0429.7228.7729.544,022,862
5/12/201428.7729.6528.3229.286,403,133
5/9/201427.8528.7627.7628.305,211,849
5/8/201427.3728.8827.3727.847,098,035
5/7/201427.2527.9726.8427.276,094,730
5/6/201427.0827.4026.8127.014,539,441
5/5/201426.3427.0826.0226.843,455,355
5/2/201426.4827.0726.3226.533,439,449
5/1/201426.7327.0026.1926.544,633,458
4/30/201425.8127.0025.2826.497,233,280
4/29/201424.4026.0924.3525.5910,318,747
4/28/201424.1624.4923.1124.016,925,392
4/25/201425.7025.7021.7024.0028,168,431
4/24/201428.0028.0026.2926.699,448,938
4/23/201429.2329.2627.7528.265,594,669
4/22/201429.2729.8928.9729.066,989,539
4/21/201429.7729.7728.9829.372,873,898
4/17/201427.8530.4527.7529.9510,451,691
4/16/201427.6028.4027.5028.094,476,111
4/15/201427.6127.8126.4727.388,729,037
4/14/201428.0028.1227.2027.516,401,185
4/11/201428.0928.3627.2628.015,114,500
4/10/201430.1130.1828.2828.387,256,710
4/9/201429.3529.5828.5429.548,002,621
4/8/201428.7430.0028.3629.026,586,336
4/7/201429.1429.5328.2128.507,337,994
4/4/201430.9831.0029.8529.966,536,463
4/3/201431.1131.6930.0630.465,063,874
4/2/201431.5031.8730.9131.193,931,708
4/1/201430.8831.7830.8031.498,907,161
Trading Center