$18.17 0.00 (%) Yandex N.V. - NASDAQ

May. 26, 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
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
3/10/201514.4714.5513.9514.124,385,694
3/9/201515.1015.3214.6114.682,890,684
3/6/201515.4315.6815.1215.134,034,987
3/5/201515.8815.9915.4015.482,998,094
3/4/201515.9416.0815.6615.763,580,856
3/3/201516.0616.2715.9015.952,298,771
3/2/201516.3016.3015.7616.022,518,385
2/27/201516.5016.5916.0616.452,252,347
2/26/201516.5916.7116.4216.543,551,541
2/25/201516.4516.5116.2016.372,181,353
2/24/201516.3616.4516.2616.352,207,257
2/23/201516.7816.8916.0316.254,775,633
2/20/201516.8517.0716.6617.012,133,923
2/19/201516.8117.3216.3416.872,974,107
2/18/201517.9918.2516.7616.859,468,292
2/17/201517.1817.4016.1416.654,693,139
2/13/201516.8917.6416.8217.004,459,876
2/12/201516.9617.0516.2516.413,752,602
2/11/201515.8416.1415.2416.005,330,819
2/10/201516.0516.1515.5315.732,663,779
2/9/201516.3616.5315.8715.873,187,638
2/6/201516.6616.6616.0116.122,095,025
2/5/201515.6116.6315.6116.245,055,444
2/4/201515.3915.8115.1915.423,364,192
2/3/201515.3015.6314.8715.635,866,817
2/2/201514.9515.0414.1414.916,028,390
1/30/201515.0015.1714.7614.892,947,086
1/29/201515.6615.6815.0215.442,389,083
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
  • Showing 1-100 of 1,007 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center