YY Inc ADR (NQ: YY )

30.75 +0.50 (+1.66%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 58.83 59.61 55.98 56.23 950,457 -3.61(-6.03%)
May 28, 2015 59.06 60.10 57.67 59.84 1,854,817 -0.90(-1.48%)
May 27, 2015 58.79 60.88 58.10 60.74 1,372,894 +1.80(+3.05%)
May 26, 2015 58.40 59.36 57.38 58.94 1,635,499 +1.14(+1.97%)
May 22, 2015 56.55 57.81 57.81 57.81 1,201,228 +1.51(+2.68%)
May 21, 2015 53.91 57.11 53.91 56.30 1,776,301 +2.11(+3.89%)
May 20, 2015 54.39 55.21 53.48 54.19 802,626 -0.21(-0.38%)
May 19, 2015 52.27 54.85 52.19 54.40 1,676,709 +2.37(+4.55%)
May 18, 2015 52.56 54.03 51.93 52.03 2,477,140 -0.76(-1.45%)
May 15, 2015 56.37 56.52 52.73 52.79 2,217,507 -3.46(-6.15%)
May 14, 2015 56.59 57.51 55.80 56.26 1,428,699 -1.30(-2.26%)
May 13, 2015 54.69 57.67 54.65 57.56 2,509,891 +2.86(+5.23%)
May 12, 2015 55.41 57.02 54.20 54.69 4,489,109 -5.12(-8.55%)
May 11, 2015 58.81 61.29 58.64 59.81 3,247,511 +0.74(+1.25%)
May 08, 2015 57.67 59.19 57.30 59.07 1,531,484 +2.34(+4.13%)
May 07, 2015 57.31 57.38 54.97 56.73 1,711,593 -1.03(-1.79%)
May 06, 2015 59.00 59.22 57.63 57.76 1,943,781 -1.65(-2.77%)
May 05, 2015 59.98 60.57 58.74 59.41 2,295,791 -0.93(-1.54%)
May 04, 2015 59.59 60.66 57.81 60.34 2,828,058 +1.95(+3.34%)
May 01, 2015 56.19 58.54 55.09 58.39 1,887,657 +3.27(+5.93%)
Apr 30, 2015 53.86 55.91 53.33 55.12 1,163,657 +0.95(+1.76%)
Apr 29, 2015 54.43 55.65 53.56 54.16 800,402 -0.21(-0.38%)
Apr 28, 2015 57.33 57.68 53.99 54.37 1,113,568 -1.68(-3.00%)
Apr 27, 2015 57.12 58.59 55.59 56.06 1,910,825 +0.67(+1.21%)
Apr 24, 2015 54.19 56.50 54.19 55.39 1,232,585 +0.82(+1.51%)
Apr 23, 2015 53.32 55.25 52.80 54.56 1,429,766 +0.92(+1.71%)
Apr 22, 2015 53.39 54.46 53.32 53.64 1,130,108 +0.97(+1.84%)
Apr 21, 2015 52.29 54.14 51.28 52.67 1,120,795 +0.38(+0.73%)
Apr 20, 2015 52.90 53.24 51.68 52.29 946,017 -0.04(-0.08%)
Apr 17, 2015 52.03 53.30 51.66 52.34 1,506,672 -1.30(-2.43%)
Apr 16, 2015 52.61 54.56 51.81 53.64 1,889,358 +1.84(+3.55%)
Apr 15, 2015 53.65 53.74 51.60 51.80 2,174,614 -1.64(-3.07%)
Apr 14, 2015 52.28 53.56 51.77 53.44 1,392,418 +0.62(+1.18%)
Apr 13, 2015 55.04 56.00 52.59 52.81 1,504,310 -2.23(-4.05%)
Apr 10, 2015 56.47 57.15 54.46 55.04 1,329,645 -1.11(-1.98%)
Apr 09, 2015 55.44 57.23 53.51 56.15 3,620,895 +0.77(+1.39%)
Apr 08, 2015 49.43 56.79 49.35 55.38 6,587,295 +7.11(+14.73%)
Apr 07, 2015 48.98 49.08 47.42 48.27 1,529,443 -0.59(-1.21%)
Apr 06, 2015 48.64 49.56 48.56 48.86 701,432 +0.20(+0.41%)
Apr 02, 2015 48.17 48.66 48.66 48.66 709,297 +0.49(+1.01%)
Apr 01, 2015 47.33 48.42 46.97 48.17 1,027,087 +0.86(+1.82%)
Mar 31, 2015 46.51 47.60 45.82 47.31 1,300,714 +0.49(+1.05%)
Mar 30, 2015 47.70 49.07 46.44 46.82 1,452,651 -1.05(-2.19%)
Mar 27, 2015 49.20 49.25 47.35 47.87 821,902 -0.37(-0.77%)
Mar 26, 2015 47.42 48.52 46.96 48.24 1,024,190 +0.35(+0.72%)
Mar 25, 2015 49.43 49.49 47.40 47.90 944,599 -1.16(-2.37%)
Mar 24, 2015 50.82 51.55 47.75 49.06 1,928,961 -1.30(-2.58%)
Mar 23, 2015 48.45 51.10 48.44 50.36 1,983,523 +1.63(+3.34%)
Mar 20, 2015 46.99 49.05 46.37 48.73 1,769,172 +1.76(+3.76%)
Mar 19, 2015 47.35 48.29 46.44 46.97 1,168,248 -0.26(-0.55%)
Mar 18, 2015 44.64 47.52 44.49 47.23 1,426,288 +2.58(+5.79%)
Mar 17, 2015 44.63 45.04 44.30 44.64 1,036,742 -0.05(-0.12%)
Mar 16, 2015 45.17 45.85 44.31 44.70 843,138 -0.22(-0.48%)
Mar 13, 2015 45.57 46.20 43.81 44.91 1,752,765 -0.90(-1.97%)
Mar 12, 2015 47.57 47.70 45.21 45.81 3,598,933 -1.87(-3.93%)
Mar 11, 2015 47.93 48.92 47.52 47.69 1,404,369 -0.71(-1.47%)
Mar 10, 2015 48.56 49.42 47.70 48.40 2,002,966 -0.96(-1.95%)
Mar 09, 2015 50.86 51.10 48.40 49.36 3,194,142 -0.73(-1.45%)
Mar 06, 2015 52.03 52.99 49.01 50.09 9,286,673 +2.25(+4.69%)
Mar 05, 2015 45.22 48.01 45.22 47.84 3,659,485 +3.23(+7.25%)
Mar 04, 2015 45.95 45.73 44.55 44.61 2,443,507 -1.12(-2.45%)
Mar 03, 2015 46.52 47.26 45.55 45.73 2,526,216 -0.44(-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.