YY Inc ADR (NQ: YY )

66.98 USD +1.39 (+2.11%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 28.80 29.00 27.42 28.66 864,048 +0.01(+0.03%)
May 30, 2013 27.55 29.00 27.55 28.65 0 +1.30(+4.75%)
May 29, 2013 26.28 27.50 25.30 27.35 981,654 +1.10(+4.19%)
May 28, 2013 25.25 26.94 25.25 26.25 1,422,951 +1.54(+6.23%)
May 24, 2013 24.40 25.50 23.81 24.71 0 +0.58(+2.40%)
May 23, 2013 23.89 25.75 23.12 24.13 0 +0.06(+0.25%)
May 22, 2013 28.40 30.09 23.90 24.07 2,057,125 -4.74(-16.45%)
May 21, 2013 24.83 29.24 24.58 28.81 2,176,678 +4.23(+17.21%)
May 20, 2013 22.77 24.70 22.77 24.58 0 +2.03(+9.00%)
May 17, 2013 24.00 24.68 22.17 22.55 0 -1.19(-5.01%)
May 16, 2013 23.90 24.36 23.25 23.74 146,760 -0.17(-0.71%)
May 15, 2013 23.60 25.44 23.26 23.91 0 +1.27(+5.61%)
May 13, 2013 23.97 25.25 22.51 22.64 0 -1.31(-5.47%)
May 10, 2013 22.95 24.12 22.76 23.95 0 +1.24(+5.46%)
May 09, 2013 23.61 25.08 22.52 22.71 1,027,576 -1.24(-5.18%)
May 08, 2013 21.98 24.57 21.70 23.95 0 +2.15(+9.86%)
May 07, 2013 22.00 22.05 20.79 21.80 0 -0.18(-0.82%)
May 06, 2013 18.80 22.10 18.80 21.98 1,100,012 +3.68(+20.11%)
May 03, 2013 18.70 18.60 17.29 18.30 0 +1.01(+5.84%)
May 02, 2013 17.84 18.02 17.21 17.29 0 -0.33(-1.87%)
May 01, 2013 17.50 17.89 17.40 17.62 0 +0.18(+1.03%)
Apr 30, 2013 17.92 17.92 17.03 17.44 0 -0.29(-1.64%)
Apr 29, 2013 17.39 18.18 17.39 17.73 341,778 +0.37(+2.13%)
Apr 26, 2013 17.59 17.59 17.22 17.36 83,167 -0.36(-2.03%)
Apr 25, 2013 17.11 17.78 17.08 17.72 179,233 +0.72(+4.24%)
Apr 24, 2013 17.67 17.68 17.00 17.00 0 -0.43(-2.47%)
Apr 23, 2013 17.97 17.99 17.20 17.43 135,247 -0.36(-2.02%)
Apr 22, 2013 16.44 17.99 16.27 17.79 293,378 +1.50(+9.21%)
Apr 19, 2013 15.79 16.35 15.77 16.29 255,266 +0.58(+3.69%)
Apr 18, 2013 15.97 15.97 15.69 15.71 78,075 -0.07(-0.44%)
Apr 17, 2013 15.90 16.00 15.52 15.78 71,747 -0.17(-1.07%)
Apr 16, 2013 16.00 16.30 15.85 15.95 81,315 -0.05(-0.31%)
Apr 15, 2013 16.10 16.39 15.91 16.00 57,960 -0.37(-2.26%)
Apr 12, 2013 15.97 16.38 15.88 16.37 36,991 +0.48(+3.02%)
Apr 11, 2013 16.00 16.10 15.82 15.89 31,950 -0.11(-0.69%)
Apr 10, 2013 15.85 16.27 15.79 16.00 75,563 +0.29(+1.85%)
Apr 09, 2013 16.04 16.06 15.68 15.71 98,287 -0.25(-1.57%)
Apr 08, 2013 16.38 16.38 15.84 15.96 58,542 -0.31(-1.91%)
Apr 05, 2013 16.01 16.51 15.80 16.27 77,684 +0.05(+0.31%)
Apr 04, 2013 16.53 16.60 16.00 16.22 81,362 -0.23(-1.40%)
Apr 03, 2013 17.48 17.48 15.89 16.45 262,089 -0.93(-5.35%)
Apr 02, 2013 17.20 17.39 16.61 17.38 95,859 +0.39(+2.30%)
Apr 01, 2013 16.86 17.00 15.85 16.99 112,427 +0.09(+0.53%)
Mar 28, 2013 17.51 18.00 16.51 16.90 176,887 -0.65(-3.70%)
Mar 27, 2013 17.78 18.25 17.25 17.55 134,520 -0.36(-2.01%)
Mar 26, 2013 17.16 18.05 17.16 17.91 207,721 +0.68(+3.95%)
Mar 25, 2013 17.26 17.49 16.86 17.23 143,902 +0.32(+1.89%)
Mar 22, 2013 17.11 17.47 16.50 16.91 112,919 -0.05(-0.29%)
Mar 21, 2013 16.98 17.38 16.57 16.96 131,771 +0.03(+0.18%)
Mar 20, 2013 15.68 17.00 15.68 16.93 340,669 +1.26(+8.04%)
Mar 19, 2013 15.76 16.08 15.57 15.67 155,728 -0.08(-0.51%)
Mar 18, 2013 15.83 16.09 15.30 15.75 141,613 +0.08(+0.51%)
Mar 15, 2013 16.46 16.46 15.26 15.67 192,827 -0.57(-3.51%)
Mar 14, 2013 16.09 16.34 15.78 16.24 158,925 +0.26(+1.63%)
Mar 13, 2013 16.48 16.82 15.50 15.98 332,133 -0.44(-2.68%)
Mar 12, 2013 17.58 17.58 16.09 16.42 317,772 -1.16(-6.59%)
Mar 11, 2013 17.16 18.08 17.02 17.58 189,512 +0.24(+1.37%)
Mar 08, 2013 18.80 18.80 16.90 17.34 676,353 -0.66(-3.67%)
Mar 07, 2013 19.96 19.98 17.50 18.00 862,923 -1.98(-9.91%)
Mar 06, 2013 19.40 20.89 19.07 19.98 462,165 +0.75(+3.90%)
Mar 05, 2013 18.94 19.44 18.62 19.23 262,741 +0.29(+1.53%)
Mar 04, 2013 19.44 19.45 18.37 18.94 269,117 -0.28(-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.