YY Inc ADR (NQ: YY )

67.02 USD +1.42 (+2.16%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 67.84 68.74 64.55 64.84 824,233 -4.16(-6.03%)
May 28, 2015 68.11 69.30 66.50 69.00 1,608,490 -1.04(-1.48%)
May 27, 2015 67.79 70.20 67.00 70.04 1,190,568 +2.07(+3.05%)
May 26, 2015 67.34 68.44 66.17 67.97 1,418,298 +1.31(+1.97%)
May 22, 2015 65.21 66.66 66.66 66.66 1,041,700 +1.74(+2.68%)
May 21, 2015 62.17 65.86 62.17 64.92 1,540,401 +2.43(+3.89%)
May 20, 2015 62.72 63.67 61.67 62.49 696,034 -0.24(-0.38%)
May 19, 2015 60.27 63.25 60.18 62.73 1,454,035 +2.73(+4.55%)
May 18, 2015 60.61 62.30 59.88 60.00 2,148,166 -0.88(-1.45%)
May 15, 2015 65.00 65.18 60.81 60.88 1,923,013 -3.99(-6.15%)
May 14, 2015 65.26 66.32 64.34 64.87 1,238,962 -1.50(-2.26%)
May 13, 2015 63.07 66.50 63.02 66.37 2,176,567 +3.30(+5.23%)
May 12, 2015 63.90 65.75 62.50 63.07 3,892,937 -5.90(-8.55%)
May 11, 2015 67.82 70.68 67.61 68.97 2,816,228 +0.85(+1.25%)
May 08, 2015 66.50 68.25 66.07 68.12 1,328,097 +2.70(+4.13%)
May 07, 2015 66.09 66.17 63.39 65.42 1,484,287 -1.19(-1.79%)
May 06, 2015 68.04 68.28 66.45 66.61 1,685,639 -1.90(-2.77%)
May 05, 2015 69.16 69.85 67.73 68.51 1,990,901 -1.07(-1.54%)
May 04, 2015 68.71 69.95 66.66 69.58 2,452,480 +2.25(+3.34%)
May 01, 2015 64.80 67.50 63.53 67.33 1,636,969 +3.77(+5.93%)
Apr 30, 2015 62.11 64.47 61.50 63.56 1,009,119 +1.10(+1.76%)
Apr 29, 2015 62.77 64.17 61.76 62.46 694,106 -0.24(-0.38%)
Apr 28, 2015 66.11 66.51 62.26 62.70 965,682 -1.94(-3.00%)
Apr 27, 2015 65.87 67.56 64.10 64.64 1,657,060 +0.77(+1.21%)
Apr 24, 2015 62.49 65.15 62.49 63.87 1,068,893 +0.95(+1.51%)
Apr 23, 2015 61.49 63.71 60.89 62.92 1,239,887 +1.06(+1.71%)
Apr 22, 2015 61.57 62.80 61.48 61.86 980,025 +1.12(+1.84%)
Apr 21, 2015 60.30 62.43 59.13 60.74 971,949 +0.44(+0.73%)
Apr 20, 2015 61.00 61.39 59.60 60.30 820,382 -0.05(-0.08%)
Apr 17, 2015 60.00 61.46 59.57 60.35 1,306,580 -1.50(-2.43%)
Apr 16, 2015 60.67 62.91 59.75 61.85 1,638,444 +2.12(+3.55%)
Apr 15, 2015 61.87 61.97 59.50 59.73 1,885,816 -1.89(-3.07%)
Apr 14, 2015 60.29 61.76 59.70 61.62 1,207,499 +0.72(+1.18%)
Apr 13, 2015 63.47 64.58 60.64 60.90 1,304,532 -2.57(-4.05%)
Apr 10, 2015 65.12 65.90 62.80 63.47 1,153,063 -1.28(-1.98%)
Apr 09, 2015 63.93 66.00 61.70 64.75 3,140,025 +0.89(+1.39%)
Apr 08, 2015 57.00 65.49 56.91 63.86 5,712,475 +8.20(+14.73%)
Apr 07, 2015 56.48 56.60 54.68 55.66 1,326,327 -0.68(-1.21%)
Apr 06, 2015 56.09 57.15 56.00 56.34 608,279 +0.23(+0.41%)
Apr 02, 2015 55.55 56.11 56.11 56.11 615,100 +0.56(+1.01%)
Apr 01, 2015 54.58 55.83 54.16 55.55 890,686 +0.99(+1.82%)
Mar 31, 2015 53.63 54.89 52.84 54.55 1,127,974 +0.56(+1.05%)
Mar 30, 2015 55.00 56.58 53.55 53.99 1,259,733 -1.21(-2.19%)
Mar 27, 2015 56.74 56.79 54.60 55.20 712,750 -0.43(-0.77%)
Mar 26, 2015 54.68 55.95 54.15 55.63 888,174 +0.40(+0.72%)
Mar 25, 2015 57.00 57.07 54.66 55.23 819,153 -1.34(-2.37%)
Mar 24, 2015 58.60 59.45 55.06 56.57 1,672,787 -1.50(-2.58%)
Mar 23, 2015 55.87 58.93 55.85 58.07 1,720,103 +1.88(+3.34%)
Mar 20, 2015 54.19 56.56 53.47 56.20 1,534,219 +2.04(+3.76%)
Mar 19, 2015 54.60 55.69 53.55 54.16 1,013,100 -0.30(-0.55%)
Mar 18, 2015 51.48 54.80 51.30 54.46 1,236,871 +2.98(+5.79%)
Mar 17, 2015 51.47 51.94 51.09 51.48 899,059 -0.06(-0.12%)
Mar 16, 2015 52.09 52.87 51.10 51.54 731,166 -0.25(-0.48%)
Mar 13, 2015 52.55 53.27 50.52 51.79 1,519,991 -1.04(-1.97%)
Mar 12, 2015 54.85 55.00 52.13 52.83 3,120,980 -2.16(-3.93%)
Mar 11, 2015 55.27 56.42 54.80 54.99 1,217,863 -0.82(-1.47%)
Mar 10, 2015 56.00 56.99 55.00 55.81 1,736,964 -1.11(-1.95%)
Mar 09, 2015 58.65 58.93 55.81 56.92 2,769,947 -0.84(-1.45%)
Mar 06, 2015 60.00 61.10 56.51 57.76 8,053,364 +2.59(+4.69%)
Mar 05, 2015 52.14 55.36 52.14 55.17 3,173,490 +3.73(+7.25%)
Mar 04, 2015 52.99 52.73 51.37 51.44 2,118,999 -1.29(-2.45%)
Mar 03, 2015 53.64 54.50 52.52 52.73 2,190,724 -0.51(-0.96%)
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.