YY Inc ADR (NQ: YY )

30.75 +0.50 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 24.98 25.15 23.78 24.85 996,370 +0.01(+0.03%)
May 30, 2013 23.89 25.15 23.89 24.85 0 +1.13(+4.75%)
May 29, 2013 22.79 23.85 21.94 23.72 1,131,986 +0.95(+4.19%)
May 28, 2013 21.90 23.36 21.90 22.76 1,640,864 +1.34(+6.23%)
May 24, 2013 21.16 22.11 20.65 21.43 0 +0.50(+2.40%)
May 23, 2013 20.72 22.33 20.05 20.93 0 +0.05(+0.25%)
May 22, 2013 24.63 26.09 20.73 20.87 2,372,157 -4.11(-16.45%)
May 21, 2013 21.53 25.36 21.32 24.98 2,510,019 +3.67(+17.21%)
May 20, 2013 19.75 21.42 19.75 21.32 0 +1.76(+9.00%)
May 17, 2013 20.81 21.40 19.22 19.56 0 -1.03(-5.01%)
May 16, 2013 20.73 21.12 20.16 20.59 169,235 -0.15(-0.71%)
May 15, 2013 20.47 22.06 20.17 20.73 0 +1.10(+5.61%)
May 13, 2013 20.79 21.90 19.52 19.63 0 -1.14(-5.47%)
May 10, 2013 19.90 20.92 19.74 20.77 0 +1.08(+5.46%)
May 09, 2013 20.47 21.75 19.53 19.69 1,184,941 -1.08(-5.18%)
May 08, 2013 19.06 21.31 18.82 20.77 0 +1.86(+9.86%)
May 07, 2013 19.08 19.12 18.03 18.90 0 -0.16(-0.82%)
May 06, 2013 16.30 19.16 16.30 19.06 1,268,470 +3.19(+20.11%)
May 03, 2013 16.22 16.13 14.99 15.87 0 +0.88(+5.84%)
May 02, 2013 15.47 15.63 14.92 14.99 0 -0.29(-1.87%)
May 01, 2013 15.18 15.51 15.09 15.28 0 +0.16(+1.03%)
Apr 30, 2013 15.54 15.54 14.77 15.12 0 -0.25(-1.64%)
Apr 29, 2013 15.08 15.77 15.08 15.38 394,118 +0.32(+2.13%)
Apr 26, 2013 15.25 15.25 14.93 15.05 95,903 -0.31(-2.03%)
Apr 25, 2013 14.84 15.42 14.81 15.37 206,681 +0.62(+4.24%)
Apr 24, 2013 15.32 15.33 14.74 14.74 0 -0.37(-2.47%)
Apr 23, 2013 15.58 15.60 14.92 15.12 155,959 -0.31(-2.02%)
Apr 22, 2013 14.26 15.60 14.11 15.43 338,306 +1.30(+9.21%)
Apr 19, 2013 13.69 14.18 13.68 14.13 294,357 +0.50(+3.69%)
Apr 18, 2013 13.85 13.85 13.61 13.62 90,031 -0.06(-0.44%)
Apr 17, 2013 13.79 13.88 13.46 13.68 82,734 -0.15(-1.07%)
Apr 16, 2013 13.88 14.14 13.75 13.83 93,767 -0.04(-0.31%)
Apr 15, 2013 13.96 14.21 13.80 13.88 66,836 -0.32(-2.26%)
Apr 12, 2013 13.85 14.20 13.77 14.20 42,655 +0.42(+3.02%)
Apr 11, 2013 13.88 13.96 13.72 13.78 36,842 -0.10(-0.69%)
Apr 10, 2013 13.75 14.11 13.69 13.88 87,134 +0.25(+1.85%)
Apr 09, 2013 13.91 13.93 13.60 13.62 113,338 -0.22(-1.57%)
Apr 08, 2013 14.20 14.20 13.73 13.84 67,507 -0.27(-1.91%)
Apr 05, 2013 13.88 14.31 13.70 14.11 89,580 +0.04(+0.31%)
Apr 04, 2013 14.33 14.40 13.88 14.07 93,821 -0.20(-1.40%)
Apr 03, 2013 15.16 15.16 13.78 14.27 302,225 -0.81(-5.35%)
Apr 02, 2013 14.92 15.08 14.40 15.07 110,539 +0.34(+2.30%)
Apr 01, 2013 14.62 14.74 13.75 14.73 129,644 +0.08(+0.53%)
Mar 28, 2013 15.18 15.61 14.32 14.66 203,975 -0.56(-3.70%)
Mar 27, 2013 15.42 15.83 14.96 15.22 155,120 -0.31(-2.01%)
Mar 26, 2013 14.88 15.65 14.88 15.53 239,531 +0.59(+3.95%)
Mar 25, 2013 14.97 15.17 14.62 14.94 165,939 +0.28(+1.89%)
Mar 22, 2013 14.84 15.15 14.31 14.66 130,211 -0.04(-0.29%)
Mar 21, 2013 14.72 15.07 14.37 14.71 151,950 +0.03(+0.18%)
Mar 20, 2013 13.60 14.74 13.60 14.68 392,839 +1.09(+8.04%)
Mar 19, 2013 13.67 13.94 13.50 13.59 179,576 -0.07(-0.51%)
Mar 18, 2013 13.73 13.95 13.27 13.66 163,299 +0.07(+0.51%)
Mar 15, 2013 14.27 14.27 13.23 13.59 222,356 -0.49(-3.51%)
Mar 14, 2013 13.95 14.17 13.68 14.08 183,263 +0.23(+1.63%)
Mar 13, 2013 14.29 14.59 13.44 13.86 382,996 -0.38(-2.68%)
Mar 12, 2013 15.25 15.25 13.95 14.24 366,436 -1.00(-6.59%)
Mar 11, 2013 14.88 15.68 14.76 15.24 218,534 +0.21(+1.37%)
Mar 08, 2013 16.30 16.30 14.66 15.04 779,931 -0.57(-3.67%)
Mar 07, 2013 17.31 17.33 15.18 15.61 995,072 -1.72(-9.91%)
Mar 06, 2013 16.82 18.12 16.54 17.33 532,941 +0.65(+3.90%)
Mar 05, 2013 16.42 16.86 16.15 16.68 302,977 +0.25(+1.53%)
Mar 04, 2013 16.86 16.87 15.93 16.42 310,330 -0.24(-1.46%)
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.