YY Inc ADR (NQ: YY )

31.02 +0.77 (+2.55%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 56.97 57.97 55.55 56.46 3,178,511 -0.03(-0.06%)
May 29, 2014 55.50 57.70 55.15 56.50 2,487,553 +1.27(+2.29%)
May 28, 2014 53.63 55.93 53.12 55.23 3,869,067 +1.80(+3.36%)
May 27, 2014 54.11 56.32 52.27 53.44 3,928,697 -1.52(-2.76%)
May 23, 2014 54.57 54.95 54.95 54.95 2,601,258 +1.31(+2.44%)
May 22, 2014 48.67 53.71 48.67 53.64 4,209,129 +5.08(+10.46%)
May 21, 2014 48.98 49.57 48.21 48.56 2,144,658 +0.04(+0.09%)
May 20, 2014 49.07 50.21 47.61 48.52 2,567,618 -0.42(-0.87%)
May 19, 2014 46.12 49.08 45.96 48.94 1,926,854 +2.13(+4.56%)
May 16, 2014 46.73 47.52 45.96 46.81 1,724,886 -0.62(-1.30%)
May 15, 2014 48.21 48.35 45.55 47.43 3,239,019 -0.64(-1.34%)
May 14, 2014 47.12 49.81 47.12 48.07 3,236,951 +0.73(+1.54%)
May 13, 2014 49.31 50.05 47.00 47.34 2,707,901 -1.80(-3.67%)
May 12, 2014 47.05 50.10 46.66 49.14 3,605,063 +3.31(+7.23%)
May 09, 2014 45.01 47.55 44.68 45.83 3,362,276 +0.69(+1.54%)
May 08, 2014 45.82 48.04 44.30 45.14 4,829,050 -1.11(-2.40%)
May 07, 2014 50.13 50.13 44.87 46.25 6,583,798 -2.99(-6.08%)
May 06, 2014 51.30 52.68 48.66 49.24 7,018,376 -4.49(-8.36%)
May 05, 2014 51.25 55.20 51.23 53.73 5,389,592 +1.16(+2.21%)
May 02, 2014 52.50 53.77 51.38 52.57 2,413,703 +0.35(+0.66%)
May 01, 2014 50.73 54.16 50.50 52.22 3,096,409 +2.48(+4.99%)
Apr 30, 2014 50.56 51.21 47.75 49.74 3,878,384 -2.10(-4.05%)
Apr 29, 2014 51.39 52.03 47.91 51.84 4,726,525 +1.22(+2.42%)
Apr 28, 2014 55.23 55.23 49.04 50.62 4,632,853 -4.20(-7.66%)
Apr 25, 2014 54.27 56.87 54.27 54.82 1,678,573 -1.38(-2.45%)
Apr 24, 2014 57.53 58.28 53.17 56.19 4,644,137 -3.27(-5.50%)
Apr 23, 2014 61.34 61.66 58.76 59.46 2,146,626 -2.53(-4.08%)
Apr 22, 2014 59.99 62.44 59.66 62.00 3,347,955 +2.26(+3.79%)
Apr 21, 2014 58.38 59.82 56.65 59.73 1,838,621 +1.50(+2.58%)
Apr 17, 2014 56.24 58.23 58.23 58.23 2,760,161 +1.89(+3.36%)
Apr 16, 2014 57.21 58.41 54.56 56.34 3,116,524 +1.15(+2.09%)
Apr 15, 2014 56.71 57.74 49.89 55.19 5,705,003 -2.57(-4.44%)
Apr 14, 2014 57.85 58.97 55.71 57.76 2,173,035 +1.25(+2.21%)
Apr 11, 2014 56.72 60.43 55.33 56.51 2,995,788 -2.56(-4.33%)
Apr 10, 2014 63.42 63.76 58.21 59.06 2,447,860 -4.73(-7.41%)
Apr 09, 2014 60.98 63.88 58.80 63.79 3,084,367 +3.82(+6.38%)
Apr 08, 2014 56.74 62.33 56.37 59.97 4,372,587 +4.02(+7.18%)
Apr 07, 2014 58.50 60.25 54.42 55.95 4,671,090 -3.58(-6.02%)
Apr 04, 2014 65.57 65.57 58.30 59.53 3,462,093 -4.26(-6.67%)
Apr 03, 2014 68.53 69.37 62.96 63.79 2,852,864 -4.88(-7.11%)
Apr 02, 2014 71.11 71.58 66.94 68.67 2,835,576 -2.30(-3.24%)
Apr 01, 2014 67.03 71.34 66.91 70.97 3,019,590 +4.75(+7.18%)
Mar 31, 2014 65.20 66.43 64.99 66.22 1,348,854 +2.39(+3.75%)
Mar 28, 2014 62.70 65.41 62.44 63.83 1,718,352 +2.25(+3.65%)
Mar 27, 2014 63.35 65.46 60.76 61.58 3,565,611 -2.43(-3.79%)
Mar 26, 2014 68.50 69.32 63.75 64.01 2,295,707 -2.78(-4.17%)
Mar 25, 2014 64.95 68.28 64.22 66.79 2,277,399 +2.32(+3.59%)
Mar 24, 2014 67.64 67.99 62.21 64.48 2,837,629 -2.87(-4.26%)
Mar 21, 2014 68.48 69.80 66.80 67.35 2,484,055 +0.56(+0.83%)
Mar 20, 2014 68.26 68.99 65.73 66.79 2,682,074 -2.32(-3.35%)
Mar 19, 2014 70.49 70.68 68.07 69.11 2,912,393 -2.00(-2.82%)
Mar 18, 2014 69.29 72.91 68.33 71.11 4,006,168 +0.44(+0.63%)
Mar 17, 2014 71.99 72.41 68.55 70.67 1,641,978 +0.07(+0.10%)
Mar 14, 2014 69.71 72.84 68.94 70.60 1,410,070 +0.18(+0.26%)
Mar 13, 2014 74.51 74.56 69.67 70.42 1,835,090 -0.94(-1.31%)
Mar 12, 2014 69.18 73.26 66.90 71.35 2,616,332 +0.75(+1.07%)
Mar 11, 2014 74.41 74.55 69.59 70.60 1,950,965 -2.64(-3.61%)
Mar 10, 2014 73.13 75.43 71.54 73.24 2,494,952 -3.30(-4.32%)
Mar 07, 2014 78.78 78.78 75.46 76.55 2,530,750 -1.24(-1.59%)
Mar 06, 2014 74.56 78.85 73.81 77.79 5,651,944 +4.60(+6.29%)
Mar 05, 2014 73.95 77.33 69.92 73.18 7,798,208 -2.42(-3.20%)
Mar 04, 2014 68.85 75.73 67.86 75.60 5,638,773 +9.79(+14.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.