Yandex N.V. $28.09

up +0.72


16/4/2014 08:10 PM  |  NASDAQ : YNDX  
Industries : Internet / Internet Information Providers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YNDX historical data

Date Open High Low Close Volume
4/16/201427.6028.4027.5028.094,476,110
4/15/201427.6127.8126.4727.388,729,040
4/14/201428.0028.1227.2027.516,401,180
4/11/201428.0928.3627.2628.015,114,500
4/10/201430.1130.1828.2828.387,256,710
4/9/201429.3529.5828.5429.548,002,620
4/8/201428.7430.0028.3629.026,586,340
4/7/201429.1429.5328.2128.507,337,990
4/4/201430.9831.0029.8529.966,536,460
4/3/201431.1131.6930.0630.465,063,870
4/2/201431.5031.8730.9131.193,931,710
4/1/201430.8831.7830.8031.498,907,160
3/31/201430.2431.0829.8530.197,542,330
3/28/201429.2229.6928.6929.479,606,070
3/27/201429.3229.9028.4028.757,188,440
3/26/201430.4930.7329.2729.449,933,880
3/25/201429.3230.1328.9929.679,406,100
3/24/201430.2530.3728.8829.1611,341,100
3/21/201430.5030.5029.7030.0111,273,800
3/20/201431.8331.8330.2630.385,917,200
3/19/201432.2332.3031.2931.423,907,260
3/18/201431.3632.8331.1232.0310,045,200
3/17/201431.1731.3029.6430.016,910,140
3/14/201429.1730.8329.1630.3911,356,700
3/13/201431.6031.6028.6529.1615,851,300
3/12/201432.1632.1630.8431.848,789,350
3/11/201433.3533.4532.0632.495,514,230
3/10/201433.2233.8533.0533.383,983,230
3/7/201434.8134.8833.0133.184,244,020
3/6/201434.2035.2833.8634.295,342,300
3/5/201434.8034.9033.7034.313,663,240
3/4/201435.0735.3033.8534.3115,076,600
3/3/201433.7534.4731.5532.2321,844,800
2/28/201437.9138.5537.1337.502,887,810
2/27/201437.5437.7337.1737.682,085,960
2/26/201437.5238.7037.0237.764,956,570
2/25/201435.9536.8535.8636.202,602,500
2/24/201436.5036.7735.7736.472,932,460
2/21/201437.6137.6136.6236.662,697,260
2/20/201437.6638.9736.0037.299,904,880
2/19/201440.6740.8739.5339.834,315,990
2/18/201440.6941.3539.7941.213,008,060
2/14/201440.2740.4739.9040.292,102,660
2/13/201439.9440.5439.3640.292,377,580
2/12/201440.3240.9740.0540.392,624,880
2/11/201439.6240.2639.5140.172,884,730
2/10/201439.5039.6339.1639.452,642,850
2/7/201439.0539.5038.4239.262,657,980
2/6/201436.8138.9036.7138.644,478,230
2/5/201436.0537.4335.9836.674,118,910
2/4/201435.5236.4435.2036.283,203,270
2/3/201436.5536.9935.0035.013,747,420
1/31/201436.0237.1035.7736.752,716,450
1/30/201436.4037.5036.1136.945,250,000
1/29/201437.0137.0135.0935.346,137,110
1/28/201437.8937.9836.7637.683,373,810
1/27/201438.0138.4335.5737.227,020,990
1/24/201439.5340.1537.5638.026,492,440
1/23/201442.5343.1440.1040.874,096,990
1/22/201444.0044.0042.5242.692,269,150
1/21/201443.5543.8042.5843.661,859,450
1/17/201443.7844.2442.8743.021,581,470
1/16/201443.0543.9543.0543.761,140,460
1/15/201444.2044.2542.6743.362,706,990
1/14/201443.0743.9642.5743.781,925,000
1/13/201444.1744.9142.4042.651,966,730
1/10/201444.0544.4443.0644.003,011,740
1/9/201443.4345.4243.1744.225,685,760
1/8/201443.7744.2442.2242.253,146,520
1/7/201443.1743.9442.0643.532,822,010
1/6/201442.8943.1942.6142.911,810,600
1/3/201442.9943.3442.6342.901,130,420
1/2/201443.3143.3442.3642.631,730,240
12/31/201342.4243.1742.1743.151,435,760
12/30/201342.5843.2641.9642.171,812,440
12/27/201343.1343.4142.4442.581,667,140
12/26/201342.2643.6542.1042.942,082,460
12/24/201342.3542.5041.3241.881,027,790
12/23/201340.6842.9440.5041.853,947,380
12/20/201339.8540.4039.3340.292,402,880
12/19/201339.3340.0539.0039.681,693,930
12/18/201338.8139.4738.1239.332,125,940
12/17/201338.7938.8938.2738.391,690,640
12/16/201338.4238.9738.0038.332,099,700
12/13/201338.5739.0637.9838.212,743,480
12/12/201337.5239.0437.4538.166,561,820
12/11/201339.9139.9736.9637.426,168,150
12/10/201340.0040.4939.5039.922,102,970
12/9/201339.9440.5739.2839.842,008,760
12/6/201341.1441.8039.8339.942,558,840
12/5/201339.7041.3039.2540.972,372,160
12/4/201339.2640.3039.2640.102,062,180
12/3/201339.5941.5638.7539.854,879,220
12/2/201339.9540.4239.2040.072,441,380
11/29/201339.2240.4739.1539.75944,393
11/27/201339.9840.0239.3739.611,249,600
11/26/201338.5740.3638.5139.892,264,190
11/25/201338.5938.9238.2938.731,599,670
11/22/201338.2938.8538.2238.471,711,820
11/21/201336.4238.1636.0638.002,593,970
Trading Center