YY Inc ADR (NQ: YY )

67.03 USD +1.43 (+2.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 44.49 45.50 42.71 43.45 3,963,599 -0.06(-0.14%)
May 27, 2016 42.80 43.51 43.51 43.51 1,183,600 +0.57(+1.33%)
May 26, 2016 43.50 43.55 42.59 42.94 524,178 -0.37(-0.85%)
May 25, 2016 44.20 44.20 42.84 43.31 617,788 -0.92(-2.08%)
May 24, 2016 43.01 44.56 43.00 44.23 823,043 +1.32(+3.08%)
May 23, 2016 44.82 45.08 42.49 42.91 1,048,240 -1.84(-4.11%)
May 20, 2016 44.77 45.46 44.35 44.75 802,682 +0.30(+0.67%)
May 19, 2016 45.57 46.06 43.85 44.45 1,114,250 -1.18(-2.59%)
May 18, 2016 44.91 46.25 44.91 45.63 633,012 +0.51(+1.13%)
May 17, 2016 45.87 45.99 44.80 45.12 727,517 -0.75(-1.64%)
May 16, 2016 45.29 46.19 45.00 45.87 1,074,538 +1.02(+2.27%)
May 13, 2016 47.00 47.00 44.55 44.85 1,958,482 -0.22(-0.49%)
May 12, 2016 45.40 46.25 43.76 45.07 3,119,221 -1.92(-4.09%)
May 11, 2016 49.53 49.58 46.22 46.99 4,339,685 -4.54(-8.81%)
May 10, 2016 51.02 52.70 50.81 51.53 2,211,992 +2.73(+5.59%)
May 09, 2016 56.43 56.43 48.12 48.80 5,533,099 -7.82(-13.81%)
May 06, 2016 58.27 58.46 54.70 56.62 3,067,077 -3.39(-5.65%)
May 05, 2016 62.50 62.65 59.52 60.01 2,405,151 -2.86(-4.55%)
May 04, 2016 62.61 62.95 62.27 62.87 501,676 +0.04(+0.06%)
May 03, 2016 62.81 63.03 62.70 62.83 461,412 -0.17(-0.27%)
May 02, 2016 62.70 63.05 62.61 63.00 374,433 +0.18(+0.29%)
Apr 29, 2016 63.28 63.29 62.62 62.82 688,424 +0.02(+0.03%)
Apr 28, 2016 63.10 63.47 62.66 62.80 468,923 -0.14(-0.22%)
Apr 27, 2016 63.00 63.20 62.66 62.94 434,301 -0.14(-0.22%)
Apr 26, 2016 63.53 63.53 62.68 63.08 540,815 -0.41(-0.65%)
Apr 25, 2016 63.25 63.53 63.00 63.49 493,921 -0.04(-0.06%)
Apr 22, 2016 63.10 63.59 62.62 63.53 940,674 +0.42(+0.67%)
Apr 21, 2016 63.18 63.30 62.90 63.11 787,149 -0.07(-0.11%)
Apr 20, 2016 63.00 63.50 62.19 63.18 621,537 -0.07(-0.11%)
Apr 19, 2016 63.25 63.47 62.90 63.25 402,890 +0.20(+0.32%)
Apr 18, 2016 63.00 63.22 62.65 63.05 884,962 +0.17(+0.27%)
Apr 15, 2016 63.19 63.19 62.33 62.88 371,769 -0.15(-0.24%)
Apr 14, 2016 63.25 63.48 60.70 63.03 2,100,602 -0.40(-0.63%)
Apr 13, 2016 63.40 63.96 62.79 63.43 954,928 -0.07(-0.11%)
Apr 12, 2016 63.34 63.53 62.92 63.50 537,184 +0.20(+0.32%)
Apr 11, 2016 63.50 63.88 63.20 63.30 710,794 +0.29(+0.46%)
Apr 08, 2016 62.42 63.50 62.06 63.01 424,924 +0.80(+1.29%)
Apr 07, 2016 62.40 62.70 61.66 62.21 520,020 -0.29(-0.46%)
Apr 06, 2016 61.50 62.70 61.42 62.50 590,037 +1.22(+1.99%)
Apr 05, 2016 61.38 61.75 60.90 61.28 493,881 -0.10(-0.16%)
Apr 04, 2016 61.17 63.03 61.06 61.38 440,103 -0.02(-0.03%)
Apr 01, 2016 61.09 61.84 60.84 61.40 359,317 -0.19(-0.31%)
Mar 31, 2016 61.13 61.70 61.02 61.59 452,554 +0.21(+0.34%)
Mar 30, 2016 60.40 61.78 60.11 61.38 644,979 +1.10(+1.82%)
Mar 29, 2016 60.30 60.59 59.36 60.28 538,044 +0.14(+0.23%)
Mar 28, 2016 60.05 60.38 59.86 60.14 438,407 +0.04(+0.07%)
Mar 24, 2016 59.05 60.10 60.10 60.10 580,700 +1.20(+2.04%)
Mar 23, 2016 59.62 60.00 58.82 58.90 643,634 -0.87(-1.46%)
Mar 22, 2016 59.50 60.36 59.12 59.77 1,765,088 +2.08(+3.61%)
Mar 21, 2016 59.50 59.69 57.27 57.69 1,392,260 -2.11(-3.53%)
Mar 18, 2016 57.75 60.14 57.49 59.80 1,410,418 +2.34(+4.07%)
Mar 17, 2016 55.54 57.94 55.05 57.46 1,177,349 +2.17(+3.92%)
Mar 16, 2016 53.53 55.50 53.10 55.29 625,597 +1.46(+2.71%)
Mar 15, 2016 55.00 55.23 52.88 53.83 943,821 -2.18(-3.89%)
Mar 14, 2016 55.00 56.03 54.85 56.01 540,345 +0.93(+1.69%)
Mar 11, 2016 55.84 55.84 54.60 55.08 495,171 +0.04(+0.07%)
Mar 10, 2016 55.11 56.06 54.61 55.04 600,580 -0.08(-0.15%)
Mar 09, 2016 54.97 55.19 54.14 55.12 358,042 +0.32(+0.58%)
Mar 08, 2016 55.68 55.76 54.78 54.80 273,610 -1.16(-2.07%)
Mar 07, 2016 56.50 56.76 55.42 55.96 475,555 -0.25(-0.44%)
Mar 04, 2016 52.03 56.67 51.90 56.21 1,088,608 +4.20(+8.08%)
Mar 03, 2016 52.41 52.43 51.92 52.01 1,446,502 -0.21(-0.40%)
Mar 02, 2016 52.45 53.19 51.79 52.22 980,415 +0.11(+0.21%)
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.