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 (%)
Feb 27, 2015 47.49 47.61 44.69 45.69 4,070,679 -1.68(-3.55%)
Feb 26, 2015 48.03 49.60 47.29 47.37 3,581,055 -0.65(-1.36%)
Feb 25, 2015 52.89 52.90 47.11 48.03 5,791,288 -4.45(-8.48%)
Feb 24, 2015 52.47 53.01 52.03 52.48 1,288,643 +0.03(+0.05%)
Feb 23, 2015 53.88 54.23 51.81 52.46 1,591,047 -1.15(-2.15%)
Feb 20, 2015 53.81 54.26 53.25 53.61 748,187 +0.24(+0.45%)
Feb 19, 2015 54.93 55.49 53.16 53.37 890,416 -1.82(-3.30%)
Feb 18, 2015 56.08 56.64 54.44 55.19 819,579 -0.90(-1.61%)
Feb 17, 2015 53.41 57.24 51.61 56.09 3,048,137 +1.39(+2.54%)
Feb 13, 2015 55.67 54.70 54.70 54.70 1,912,370 -0.83(-1.50%)
Feb 12, 2015 58.00 58.12 54.63 55.54 2,481,984 -2.76(-4.73%)
Feb 11, 2015 59.40 59.66 58.12 58.29 893,098 -0.86(-1.45%)
Feb 10, 2015 59.45 60.37 58.73 59.15 776,401 +0.36(+0.60%)
Feb 09, 2015 60.01 60.02 58.30 58.80 587,409 -1.59(-2.63%)
Feb 06, 2015 60.30 61.05 60.15 60.38 415,389 -0.07(-0.11%)
Feb 05, 2015 61.12 61.37 60.04 60.45 515,755 -0.23(-0.37%)
Feb 04, 2015 59.32 60.70 59.32 60.68 806,950 +0.86(+1.44%)
Feb 03, 2015 59.31 60.03 57.92 59.82 1,567,943 +0.81(+1.37%)
Feb 02, 2015 62.24 62.75 58.13 59.01 1,839,487 -3.41(-5.46%)
Jan 30, 2015 62.31 62.96 61.59 62.42 1,218,202 -0.19(-0.30%)
Jan 29, 2015 61.93 62.72 59.70 62.61 1,231,036 -0.17(-0.28%)
Jan 28, 2015 62.57 62.85 61.84 62.78 723,456 +0.49(+0.79%)
Jan 27, 2015 61.61 62.59 60.83 62.29 856,155 -0.58(-0.92%)
Jan 26, 2015 62.94 63.34 60.83 62.87 1,020,617 -0.01(-0.01%)
Jan 23, 2015 61.56 63.26 61.35 62.88 1,092,426 +1.32(+2.14%)
Jan 22, 2015 61.12 61.96 60.50 61.56 1,238,146 +0.82(+1.34%)
Jan 21, 2015 58.80 61.07 58.10 60.75 1,103,426 +1.77(+3.00%)
Jan 20, 2015 57.71 59.13 56.80 58.98 1,084,125 +1.04(+1.80%)
Jan 16, 2015 56.70 59.37 56.50 57.94 915,933 +0.92(+1.61%)
Jan 15, 2015 57.88 58.65 56.87 57.02 839,175 -0.77(-1.34%)
Jan 14, 2015 57.24 58.48 56.37 57.79 1,350,297 -0.75(-1.27%)
Jan 13, 2015 58.54 59.37 57.40 58.54 1,109,755 +0.25(+0.43%)
Jan 12, 2015 57.86 58.88 57.29 58.28 1,174,584 -0.09(-0.15%)
Jan 09, 2015 61.05 61.40 57.97 58.37 1,755,208 -2.66(-4.36%)
Jan 08, 2015 59.01 61.30 58.37 61.03 1,743,181 +2.31(+3.93%)
Jan 07, 2015 59.45 59.82 57.63 58.73 1,966,100 -0.33(-0.56%)
Jan 06, 2015 58.18 59.88 56.58 59.06 1,949,286 +0.75(+1.28%)
Jan 05, 2015 56.80 59.11 56.09 58.31 1,312,265 +1.35(+2.38%)
Jan 02, 2015 54.61 57.07 54.19 56.96 1,133,304 +2.90(+5.36%)
Dec 31, 2014 54.82 54.06 54.06 54.06 1,410,062 -0.65(-1.19%)
Dec 30, 2014 54.87 55.43 53.51 54.71 1,022,077 -0.22(-0.39%)
Dec 29, 2014 56.63 56.91 54.57 54.93 1,468,764 -1.73(-3.06%)
Dec 26, 2014 56.81 57.44 55.67 56.66 876,821 +0.06(+0.11%)
Dec 24, 2014 55.60 56.60 56.60 56.60 279,982 +0.66(+1.18%)
Dec 23, 2014 57.23 57.23 55.78 55.94 611,347 -0.40(-0.71%)
Dec 22, 2014 57.23 58.21 55.86 56.34 784,173 -0.40(-0.70%)
Dec 19, 2014 56.96 59.48 56.15 56.74 2,471,873 +0.74(+1.32%)
Dec 18, 2014 55.34 58.09 55.28 56.00 1,598,723 +1.73(+3.20%)
Dec 17, 2014 53.34 54.38 52.21 54.27 1,304,314 +1.55(+2.94%)
Dec 16, 2014 53.87 53.87 52.21 52.72 1,638,649 -1.40(-2.60%)
Dec 15, 2014 55.50 56.28 53.85 54.12 1,683,612 -1.68(-3.01%)
Dec 12, 2014 55.73 56.85 55.07 55.80 728,450 -0.05(-0.09%)
Dec 11, 2014 54.88 58.39 54.87 55.86 1,315,757 +0.79(+1.43%)
Dec 10, 2014 55.54 56.71 54.49 55.07 1,429,730 -0.66(-1.18%)
Dec 09, 2014 53.58 55.81 52.19 55.73 2,580,900 +0.98(+1.79%)
Dec 08, 2014 58.21 58.28 53.77 54.75 2,553,926 -3.47(-5.96%)
Dec 05, 2014 58.12 59.68 56.37 58.21 2,721,482 +0.69(+1.21%)
Dec 04, 2014 61.22 61.48 57.23 57.52 3,135,722 -3.50(-5.74%)
Dec 03, 2014 62.33 63.11 60.24 61.02 1,894,530 -1.51(-2.41%)
Dec 02, 2014 63.22 63.91 61.76 62.53 1,139,911 +0.12(+0.19%)
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.