$14.89 -0.55 (%) Yandex N.V. - NASDAQ

Jan. 30, 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
1/30/201515.0015.1714.7614.892,947,086
1/28/201516.1216.2515.3615.413,372,104
1/27/201516.3716.4916.1516.212,672,971
1/26/201516.9717.1416.1016.253,122,560
1/23/201517.5717.5717.0617.191,477,610
1/22/201516.9517.5316.8517.462,651,261
1/21/201516.4117.0916.4116.512,801,765
1/20/201517.2417.3916.3016.414,744,258
1/16/201517.6518.0617.6117.971,784,143
1/15/201518.5518.6417.6617.722,559,379
1/14/201517.3018.4317.2818.402,547,453
1/13/201517.2617.8317.2017.692,167,863
1/12/201517.9418.0317.3117.662,477,042
1/9/201518.0218.4617.8118.241,974,000
1/8/201517.6818.9317.6818.423,764,186
1/7/201517.7917.8717.3317.371,471,268
1/6/201517.3717.8717.1817.531,904,468
1/5/201518.3918.4317.2917.412,430,292
1/2/201518.0218.4417.7818.372,384,521
12/31/201418.2518.2517.8517.961,576,256
12/30/201418.2118.5418.0018.402,019,365
12/29/201417.8818.5017.8018.072,899,898
12/26/201417.9418.2617.7518.161,455,319
12/24/201418.2518.3017.4517.661,158,111
12/23/201418.0618.4217.8417.983,866,198
12/22/201418.5518.8017.6118.002,611,128
12/19/201418.1918.2817.8918.003,649,877
12/18/201418.6018.7917.4018.095,462,412
12/17/201417.3618.0817.2517.304,554,005
12/16/201416.1817.6815.0316.8212,352,318
12/15/201418.9718.9717.3617.685,449,137
12/12/201418.7220.0518.7019.314,515,596
12/11/201419.0219.6818.9118.963,526,866
12/10/201420.1020.1319.0819.142,690,080
12/9/201419.2320.2519.0020.113,628,012
12/8/201421.0321.1619.3519.436,304,667
12/5/201422.4322.4521.3021.914,317,735
12/4/201423.2823.3722.1822.293,872,623
12/3/201423.6624.0023.4723.582,454,121
12/2/201423.7524.0223.6123.743,174,997
12/1/201424.6024.6023.1423.983,678,539
11/28/201425.8425.9624.6824.922,112,496
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
  • Showing 1-100 of 927 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center