$24.91 -1.20 (%) Yandex N.V. - NASDAQ

Nov. 28, 2014 | 10:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YNDX historical data

Date Open High Low Close Volume
11/26/201425.9426.3625.9026.111,206,722
11/25/201426.3526.6025.9226.041,623,911
11/24/201426.8426.9026.1426.471,707,918
11/21/201426.4726.9926.3026.671,736,924
11/20/201425.6826.2125.6826.151,719,816
11/19/201425.7726.0725.5225.721,571,035
11/18/201426.0926.2925.8225.861,213,789
11/17/201426.2826.4025.7926.121,023,756
11/14/201425.9226.5125.7026.451,278,294
11/13/201426.4827.0825.9525.982,350,744
11/12/201426.5026.9026.3426.621,523,340
11/11/201426.5226.5326.0726.391,127,999
11/10/201426.8327.0826.4626.791,729,884
11/7/201426.3926.7226.1026.551,972,382
11/6/201427.2127.3026.1726.462,576,724
11/5/201427.9028.0427.0527.202,272,455
11/4/201427.6127.7927.0227.771,643,013
11/3/201428.6228.6927.7527.811,840,743
10/31/201428.3528.8727.9728.624,142,779
10/30/201428.3628.5527.9128.022,527,225
10/29/201428.4928.8128.0928.373,553,216
10/28/201427.5528.7127.5228.581,922,914
10/27/201427.6027.6026.7127.441,182,927
10/24/201427.4428.0027.0727.782,954,314
10/23/201427.9628.4027.3127.604,675,083
10/22/201427.3127.3526.1126.142,472,642
10/21/201426.5827.4726.5727.422,670,053
10/20/201426.0926.5925.7626.411,519,281
10/17/201426.3127.0326.2526.312,550,899
10/16/201424.8525.9324.5825.791,902,734
10/15/201425.0325.5124.2625.443,211,974
10/14/201425.3026.1925.2325.321,942,554
10/13/201424.7225.7324.3525.083,943,409
10/10/201425.2925.4824.4024.443,400,578
10/9/201426.1826.3325.5125.562,528,817
10/8/201426.2526.3625.5026.182,202,455
10/7/201426.6526.9526.1326.172,401,711
10/6/201427.3427.8026.9827.012,024,104
10/3/201427.1927.2026.7527.051,526,653
10/2/201426.6027.0225.7926.983,918,274
10/1/201427.7427.8626.3326.455,362,451
9/30/201428.1528.6427.7727.803,825,161
9/29/201428.9329.2428.0128.224,012,186
9/26/201429.2329.8629.2229.671,460,314
9/25/201430.0630.2929.4029.403,131,554
9/24/201429.0529.9929.0129.972,990,272
9/23/201428.6329.2928.5328.902,054,574
9/22/201429.4029.5028.3828.741,960,244
9/19/201429.8729.9529.2229.422,613,597
9/18/201430.2631.0029.7229.742,421,447
9/17/201430.7731.1929.9030.023,095,238
9/16/201430.2331.1230.0231.054,068,203
9/15/201431.4631.5929.6729.902,818,820
9/12/201430.4331.6130.4331.564,125,120
9/11/201430.8431.3630.2530.441,863,720
9/10/201430.5331.2930.5330.801,922,299
9/9/201431.4731.4730.8831.012,758,180
9/8/201431.3732.0531.1431.492,927,352
9/5/201430.6031.8730.6031.605,440,949
9/4/201430.5130.7529.8029.932,066,302
9/3/201430.4330.8930.0030.665,031,318
9/2/201428.3629.2228.3429.062,893,453
8/29/201428.1528.7128.1028.432,110,511
8/28/201428.4728.7628.1128.341,857,145
8/27/201429.2929.4328.9829.021,297,398
8/26/201429.6829.7329.1429.291,239,200
8/25/201429.2829.5328.8629.431,496,667
8/22/201429.5129.5928.7229.082,766,004
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
  • Showing 1-100 of 885 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center