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 (%)
Jul 31, 2013 35.78 38.23 34.25 37.89 1,602,792 +2.89(+8.25%)
Jul 30, 2013 36.47 36.55 34.69 35.00 0 -1.41(-3.88%)
Jul 29, 2013 36.19 36.64 34.69 36.41 0 +0.52(+1.45%)
Jul 26, 2013 34.05 37.12 33.53 35.89 0 +1.77(+5.18%)
Jul 25, 2013 30.85 34.53 30.41 34.12 1,773,323 +3.41(+11.10%)
Jul 24, 2013 30.79 31.38 30.18 30.72 1,028,437 -0.08(-0.25%)
Jul 23, 2013 31.55 31.74 30.55 30.79 0 -0.66(-2.10%)
Jul 22, 2013 31.52 31.91 30.27 31.45 0 +0.08(+0.25%)
Jul 19, 2013 30.79 32.03 30.02 31.38 1,717,627 +0.94(+3.08%)
Jul 18, 2013 30.08 30.98 29.40 30.44 1,265,788 +0.91(+3.08%)
Jul 17, 2013 30.72 30.85 28.96 29.53 1,174,302 -0.49(-1.65%)
Jul 16, 2013 32.61 32.72 29.64 30.02 0 -2.36(-7.28%)
Jul 15, 2013 29.16 32.44 29.14 32.38 1,548,982 +3.41(+11.76%)
Jul 12, 2013 28.62 29.52 28.56 28.97 0 +0.38(+1.33%)
Jul 11, 2013 26.48 29.05 26.17 28.59 3,118,074 +2.85(+11.08%)
Jul 10, 2013 26.28 26.41 24.95 25.74 1,029,791 -0.26(-1.00%)
Jul 09, 2013 26.35 26.63 25.35 26.00 0 +1.28(+5.19%)
Jul 08, 2013 25.15 25.41 24.46 24.72 0 -0.36(-1.45%)
Jul 05, 2013 24.63 25.15 24.56 25.08 0 +0.42(+1.72%)
Jul 03, 2013 24.12 24.73 23.79 24.65 0 +0.22(+0.89%)
Jul 02, 2013 25.12 25.15 23.54 24.44 0 -0.45(-1.81%)
Jul 01, 2013 23.84 25.17 23.50 24.89 0 +1.62(+6.97%)
Jun 28, 2013 23.61 23.61 22.48 23.27 452,968 +0.30(+1.32%)
Jun 26, 2013 22.11 22.98 21.94 22.96 0 +1.27(+5.88%)
Jun 25, 2013 21.49 22.39 21.33 21.69 0 +0.88(+4.25%)
Jun 24, 2013 22.40 22.55 20.00 20.80 0 -3.11(-13.02%)
Jun 21, 2013 23.55 24.11 21.58 23.92 844,527 +0.62(+2.68%)
Jun 20, 2013 22.14 23.78 22.14 23.29 0 +0.27(+1.17%)
Jun 19, 2013 25.15 25.21 22.32 23.02 0 -2.07(-8.26%)
Jun 18, 2013 24.85 25.23 24.85 25.10 0 +0.23(+0.91%)
Jun 17, 2013 25.11 25.31 24.60 24.87 0 +0.17(+0.70%)
Jun 14, 2013 25.15 25.26 24.52 24.70 0 -0.36(-1.42%)
Jun 13, 2013 24.85 25.14 24.45 25.05 416,352 +0.15(+0.59%)
Jun 12, 2013 24.94 25.14 24.45 24.91 792,554 -0.07(-0.28%)
Jun 11, 2013 25.54 25.70 24.55 24.98 975,525 -1.04(-4.00%)
Jun 10, 2013 25.32 26.84 25.06 26.02 0 +1.06(+4.24%)
Jun 07, 2013 24.09 25.01 23.86 24.96 0 +1.11(+4.65%)
Jun 06, 2013 24.11 24.91 23.46 23.85 0 +0.14(+0.59%)
Jun 05, 2013 23.61 24.56 23.44 23.71 0 -0.14(-0.58%)
Jun 04, 2013 24.28 24.72 23.59 23.85 0 -0.23(-0.97%)
Jun 03, 2013 25.06 25.16 24.02 24.08 1,054,689 -0.77(-3.11%)
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%)
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.