YNDX Historical Prices | Yandex N.V. Stock

Dow

0.91% Nasdaq

0.87%

Yandex N.V. (YNDX)

-NasdaqGS

27.64 Jun 18, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	27.50	27.95	27.43	27.64	1,485,500	27.64
Jun 17, 2013	26.99	27.54	26.80	27.30	2,658,200	27.30
Jun 14, 2013	26.49	26.68	26.05	26.52	1,931,300	26.52
Jun 13, 2013	25.98	26.64	25.96	26.47	2,643,400	26.47
Jun 12, 2013	26.52	26.94	25.84	26.01	1,854,500	26.01
Jun 11, 2013	26.31	26.32	25.62	26.07	2,528,600	26.07
Jun 10, 2013	26.96	27.08	26.55	26.67	1,095,900	26.67
Jun 7, 2013	26.60	27.12	26.03	27.08	1,779,300	27.08
Jun 6, 2013	25.79	26.29	25.72	26.19	1,025,400	26.19
Jun 5, 2013	26.37	26.59	25.74	25.98	1,927,400	25.98
Jun 4, 2013	27.06	27.38	26.30	26.49	1,758,300	26.49
Jun 3, 2013	27.20	27.30	26.67	26.99	1,524,400	26.99
May 31, 2013	27.22	27.57	26.96	27.16	1,516,200	27.16
May 30, 2013	26.96	27.51	26.92	27.37	1,885,400	27.37
May 29, 2013	26.62	27.00	26.21	26.93	2,289,900	26.93
May 28, 2013	27.05	27.63	26.81	26.90	1,085,500	26.90
May 24, 2013	26.99	27.16	26.75	27.04	1,522,600	27.04
May 23, 2013	27.01	27.56	26.70	27.22	2,569,000	27.22
May 22, 2013	28.80	28.95	27.43	27.74	2,515,000	27.74
May 21, 2013	29.27	29.36	28.46	28.85	2,807,300	28.85
May 20, 2013	29.19	29.48	28.97	29.26	4,158,200	29.26
May 17, 2013	27.90	29.12	27.77	29.01	3,993,800	29.01
May 16, 2013	27.55	28.12	27.29	28.02	4,520,000	28.02
May 15, 2013	26.72	27.28	26.71	27.22	2,088,400	27.22
May 14, 2013	26.44	26.78	26.26	26.78	2,344,100	26.78
May 13, 2013	26.61	26.72	26.05	26.40	2,378,000	26.40
May 10, 2013	27.05	27.23	26.50	26.71	2,040,600	26.71
May 9, 2013	27.14	27.33	26.51	26.94	1,286,300	26.94
May 8, 2013	27.04	27.67	26.91	27.02	3,065,100	27.02
May 7, 2013	26.00	27.10	25.90	26.90	3,452,400	26.90
May 6, 2013	25.97	26.31	25.80	26.15	1,414,100	26.15
May 3, 2013	25.99	26.12	25.84	25.85	2,414,900	25.85
May 2, 2013	25.48	25.97	25.36	25.86	1,841,500	25.86
May 1, 2013	25.97	25.97	25.07	25.36	1,734,600	25.36
Apr 30, 2013	25.39	25.92	25.39	25.74	1,959,500	25.74
Apr 29, 2013	25.00	25.83	24.94	25.76	2,173,900	25.76
Apr 26, 2013	24.50	25.30	24.48	25.08	3,069,700	25.08
Apr 25, 2013	23.30	25.33	23.12	24.94	8,290,600	24.94
Apr 24, 2013	20.51	21.59	20.51	21.45	3,046,800	21.45
Apr 23, 2013	20.07	20.46	19.95	20.36	2,009,700	20.36
Apr 22, 2013	20.24	20.40	19.93	20.07	3,315,300	20.07
Apr 19, 2013	20.62	20.75	20.08	20.10	1,970,500	20.10
Apr 18, 2013	20.50	20.76	20.40	20.59	1,529,400	20.59
Apr 17, 2013	20.69	20.75	20.33	20.50	2,623,100	20.50
Apr 16, 2013	20.69	21.05	20.26	20.96	5,184,400	20.96
Apr 15, 2013	22.38	22.38	20.26	20.40	5,727,700	20.40
Apr 12, 2013	22.64	22.80	22.46	22.53	1,341,800	22.53
Apr 11, 2013	22.90	22.92	22.54	22.74	1,958,500	22.74
Apr 10, 2013	22.78	22.97	22.57	22.85	2,387,800	22.85
Apr 9, 2013	22.71	22.84	22.47	22.71	1,502,300	22.71
Apr 8, 2013	22.83	23.00	22.66	22.71	678,400	22.71
Apr 5, 2013	22.54	22.86	22.50	22.77	1,446,300	22.77
Apr 4, 2013	23.22	23.22	22.72	22.84	1,549,900	22.84
Apr 3, 2013	23.40	23.41	22.96	23.13	1,518,900	23.13
Apr 2, 2013	23.16	23.59	22.98	23.34	1,448,300	23.34
Apr 1, 2013	23.04	23.36	22.73	22.86	1,148,800	22.86
Mar 28, 2013	23.36	23.39	22.85	23.14	1,651,800	23.14
Mar 27, 2013	22.75	23.60	22.54	23.46	3,698,300	23.46
Mar 26, 2013	22.87	23.26	22.60	22.88	1,498,800	22.88
Mar 25, 2013	22.98	23.45	22.69	22.89	2,003,800	22.89
Mar 22, 2013	22.52	23.03	22.52	22.81	1,720,400	22.81
Mar 21, 2013	22.61	22.85	22.44	22.55	889,100	22.55
Mar 20, 2013	22.73	22.93	22.55	22.79	1,702,300	22.79
Mar 19, 2013	22.83	22.83	21.14	22.53	3,955,500	22.53
Mar 18, 2013	23.28	23.37	22.57	22.82	1,921,700	22.82
Mar 15, 2013	23.83	23.98	23.27	23.57	2,143,500	23.57
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On YNDX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Yandex N.V. (YNDX)