The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Yandex N.V.

  • YNDX
  • NASDAQ
  • Business Services
  • Latest 31.55
  • Currency US$
  • Change -0.60
  • Percent Change -1.866 %
  • Volume 671,954
  • Thu Jul 10, 2014 10:25 AM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 31.52 Last Trade: Jul 10, 2014
Date High Low Open Close Volume
Jul 10 31.75 31.00 31.29 31.52 684,540
Jul 9 32.15 31.34 31.34 32.15 2,824,934
Jul 8 33.45 30.68 33.11 31.26 9,206,767
Jul 7 34.50 33.31 34.50 33.38 3,187,062
Jul 3 35.15 34.50 34.94 34.56 1,626,210
Jul 2 35.65 34.33 35.30 34.64 2,917,603
Jul 1 35.85 34.99 35.65 35.01 2,606,028
Jun 30 35.90 35.01 35.10 35.64 2,523,065
Jun 27 35.56 34.96 35.07 35.16 2,304,145
Jun 26 35.36 34.82 34.95 35.03 2,815,246
Jun 25 35.08 33.96 34.26 34.90 3,462,325
Jun 24 35.70 34.43 35.37 34.61 5,883,172
Jun 23 35.60 34.39 35.02 35.60 2,891,792
Jun 20 35.67 33.75 33.95 35.56 6,815,147
Jun 19 34.20 33.62 34.07 33.79 2,303,104
Jun 18 34.23 33.37 34.21 34.12 2,336,613
Jun 17 34.17 33.50 33.75 34.09 2,028,334
Jun 16 33.97 33.00 33.41 33.95 2,509,442
Jun 13 34.19 33.31 33.93 33.73 2,738,634
Jun 12 34.72 33.83 34.24 34.10 2,511,368
Jun 11 34.37 33.75 33.82 34.16 2,117,644
Jun 10 34.30 33.60 34.00 33.95 3,053,941
Jun 9 34.35 33.53 34.35 34.00 2,038,191
Jun 6 34.00 33.16 33.25 33.72 2,943,206
Jun 5 33.42 32.69 32.99 33.15 2,610,178
Jun 4 33.18 32.29 33.00 32.98 3,313,332
Jun 3 32.80 31.94 31.96 32.40 3,045,323
Jun 2 31.77 30.53 31.20 31.67 3,115,274
May 30 31.90 30.76 31.84 31.14 3,688,322
May 29 32.25 31.41 32.18 31.91 3,329,223