$19.91 +0.06 (%) Yandex N.V. - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YNDX historical data

Date Open High Low Close Volume
5/27/201619.8919.9619.7319.911,268,238
5/26/201619.9620.3719.7719.851,355,971
5/25/201619.6919.8519.5519.771,505,260
5/24/201619.2219.5119.1319.481,215,837
5/23/201619.1919.4019.0419.161,511,414
5/20/201619.0619.2518.9919.221,519,443
5/19/201618.8919.0518.5518.993,128,773
5/18/201619.5919.7019.0319.121,959,854
5/17/201619.6119.9119.5519.692,070,879
5/16/201619.8520.1019.8019.812,092,387
5/13/201619.3819.7619.3719.521,476,780
5/12/201619.8120.0119.3819.581,759,813
5/11/201619.7919.8719.6119.691,909,399
5/10/201619.1519.6218.9819.592,285,623
5/9/201619.3319.8118.9919.244,045,146
5/6/201619.4420.0819.2019.883,239,823
5/5/201620.0620.1919.7419.972,918,561
5/4/201619.9720.3219.7419.973,714,851
5/3/201620.1420.3019.7020.182,959,343
5/2/201620.4120.7719.9120.683,998,979
4/29/201619.9320.6719.8720.475,398,229
4/28/201619.5520.2919.3119.878,782,383
4/27/201618.1318.7018.0018.533,431,111
4/26/201617.9018.1217.7418.111,884,460
4/25/201618.2618.4717.6817.861,926,248
4/22/201618.4018.5117.8818.081,721,394
4/21/201617.9118.3217.9118.133,535,232
4/20/201617.5518.3917.4218.215,267,436
4/19/201617.4217.5717.1517.513,392,871
4/18/201616.2017.2016.0417.173,031,372
4/15/201616.7416.8216.5216.591,607,700
4/14/201616.8316.8616.4316.842,143,532
4/13/201616.8017.2416.6616.754,365,776
4/12/201616.0016.9415.8516.764,131,389
4/11/201615.4215.9215.3615.682,576,204
4/8/201615.4015.5714.9015.053,104,284
4/7/201615.2815.6015.1515.212,708,080
4/6/201615.1415.4914.9615.451,896,046
4/5/201614.9115.1414.7215.081,444,140
4/4/201615.2815.3415.0015.061,421,833
4/1/201614.8715.4114.8615.381,801,998
3/31/201615.4515.5015.1215.321,455,176
3/30/201615.4615.7315.2515.401,821,935
3/29/201614.8015.3614.6015.291,742,333
3/28/201615.0615.0614.6414.911,175,524
3/24/201614.7215.1214.6215.082,491,140
3/23/201615.1015.2514.8614.981,835,585
3/22/201614.9615.3214.8115.271,702,716
3/21/201615.1415.2914.8015.022,517,698
3/18/201615.4215.5715.1015.192,610,736
3/17/201615.1515.4414.9615.413,033,918
3/16/201614.0815.1114.0815.062,666,029
3/15/201614.4814.4813.9414.052,141,619
3/14/201614.1814.7814.1114.743,032,904
3/11/201614.0314.3713.9614.261,942,062
3/10/201614.0114.0313.4213.631,027,180
3/9/201613.9714.0413.7913.881,547,019
3/8/201614.3214.3913.5713.722,458,859
3/7/201614.2114.8114.0014.544,177,797
3/4/201613.9614.4913.5714.483,152,184
3/3/201613.9514.2013.6213.741,631,059
3/2/201613.3514.1813.3514.182,239,486
3/1/201613.1613.6713.0613.582,279,270
2/29/201613.1413.1412.8312.921,241,483
2/26/201613.3813.4912.8112.981,580,394
2/25/201612.9913.1512.6812.881,692,886
2/24/201612.8013.2012.5113.172,373,730
2/23/201613.2113.2912.8812.911,039,960
2/22/201613.2013.4413.1613.332,041,204
2/19/201612.8312.9212.5512.673,062,746
2/18/201613.8613.9613.0213.082,349,854
2/17/201614.0014.0013.5913.642,606,232
2/16/201613.4213.8713.3813.574,063,742
2/12/201612.8313.1412.4512.952,499,792
2/11/201612.4412.7712.3912.612,071,049
2/10/201612.6712.9912.4812.781,431,418
2/9/201612.4012.9712.2912.502,879,330
2/8/201612.8812.8812.4312.772,578,817
2/5/201613.2513.3312.5912.882,730,875
2/4/201613.5913.9813.4113.552,298,506
2/3/201613.0613.2712.7113.232,898,803
2/2/201613.1013.1712.6712.781,867,128
2/1/201613.2413.6413.1713.602,011,987
1/29/201613.3713.6113.1913.422,564,515
1/28/201613.6813.8512.9513.132,897,869
1/27/201613.3713.7313.1313.222,589,574
1/26/201612.7513.2812.5013.262,364,822
1/25/201612.8612.9012.4112.571,805,325
1/22/201612.9913.2612.8413.132,507,443
1/21/201611.6812.3611.6212.182,907,654
1/20/201611.6811.9611.0011.804,922,498
1/19/201612.5012.5111.7611.932,396,163
1/15/201612.3812.5211.9512.223,542,325
1/14/201612.9913.3712.6213.182,080,474
1/13/201613.3813.4812.7312.982,277,735
1/12/201613.1313.1912.7313.092,423,159
1/11/201613.7013.7812.6112.863,908,450
1/8/201614.4014.4813.3713.422,691,289
1/7/201614.6315.0313.6413.963,417,588
1/6/201615.0415.0614.6914.974,089,464
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center