$56.06 -1.84 (%) YY Inc Shs -A- Sponsored American Depository Receipt Repr 20 Shs -A- - NASDAQ

Aug. 28, 2015 | 03:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YY historical data

Date Open High Low Close Volume
8/27/201555.4258.3055.0357.901,037,804
8/26/201554.1454.1451.3553.45888,543
8/25/201554.6455.1952.5352.981,046,658
8/24/201553.6055.5051.0251.583,451,211
8/21/201558.1059.9558.0959.22823,594
8/20/201560.0060.3258.6059.451,141,255
8/19/201560.5361.2460.0060.381,121,649
8/18/201561.8662.1560.5160.851,078,010
8/17/201561.1062.9160.5262.631,103,989
8/14/201562.0062.6560.3261.02952,504
8/13/201560.5261.6960.2560.46416,667
8/12/201559.5060.8859.0660.77616,066
8/11/201560.8761.4959.6060.65531,017
8/10/201561.0061.9360.3461.21926,853
8/7/201561.3562.9460.2760.591,072,552
8/6/201560.3061.9360.0761.24774,081
8/5/201559.4760.7559.4159.93719,527
8/4/201559.7559.7658.5959.46539,823
8/3/201558.8859.4558.3058.99332,027
7/31/201559.8459.9558.6159.11230,767
7/30/201559.2559.8958.5959.59482,001
7/29/201559.1859.7958.0258.93705,774
7/28/201558.5059.8458.2059.12481,210
7/27/201557.5058.9957.2058.141,028,629
7/24/201560.3360.6659.2159.90558,470
7/23/201559.5660.6959.3060.151,004,636
7/22/201559.0059.3458.2659.01525,889
7/21/201559.8260.0558.7858.84535,754
7/20/201560.0060.2258.5459.30555,110
7/17/201559.1160.4659.0159.811,065,406
7/16/201558.4759.9058.0158.53847,007
7/15/201558.5059.4257.2457.561,476,144
7/14/201559.1959.8458.3258.791,309,743
7/13/201560.0060.0958.3959.101,655,583
7/10/201561.0061.0057.8059.362,354,030
7/9/201562.3462.3559.1559.314,924,519
7/8/201552.4760.4352.4158.353,831,816
7/7/201556.0456.0452.0155.593,995,573
7/6/201563.9964.0057.4157.933,463,243
7/2/201567.1767.4565.3366.36946,764
7/1/201569.4069.6866.4167.031,076,834
6/30/201569.9971.0069.0769.52786,158
6/29/201567.1068.3965.7867.701,632,270
6/26/201571.5072.9768.7770.121,932,315
6/25/201572.0075.1071.6074.41709,941
6/24/201576.0077.3575.4275.50658,813
6/23/201574.0875.9773.6075.441,228,727
6/22/201574.6175.7671.0873.461,386,302
6/19/201576.3177.5273.3074.071,605,942
6/18/201578.3880.6077.1779.441,686,493
6/17/201578.4881.7078.3279.452,900,387
6/16/201575.6576.1473.0574.781,510,008
6/15/201578.8779.0075.7077.461,452,621
6/12/201575.9981.0874.5480.662,407,300
6/11/201575.0075.9973.7274.93827,249
6/10/201571.3376.0871.2575.012,348,626
6/9/201571.6672.9870.6471.691,105,494
6/8/201571.5073.8871.4072.982,207,288
6/5/201566.0072.4865.4771.494,550,229
6/4/201564.6465.7964.0865.39868,769
6/3/201565.4365.8864.0065.361,132,603
6/2/201566.0067.0564.5765.541,008,424
6/1/201565.5067.7064.8766.81846,257
5/29/201567.8468.7464.5564.84824,233
5/28/201568.1169.3066.5069.001,608,490
5/27/201567.7970.2067.0070.041,190,568
5/26/201567.3468.4566.1767.971,418,308
5/22/201565.2167.2264.6166.661,041,686
5/21/201562.1765.8661.6664.921,540,401
5/20/201562.7263.6761.6762.49696,034
5/19/201560.2763.2560.1662.731,454,035
5/18/201560.6162.3059.8860.002,148,366
5/15/201565.0065.1860.8160.881,923,013
5/14/201565.2666.3264.3464.871,238,962
5/13/201563.0766.5063.0266.372,176,567
5/12/201563.9065.7562.5063.073,893,037
5/11/201567.8270.6867.6268.972,824,650
5/8/201566.5068.2566.0768.121,328,097
5/7/201566.0966.1763.3965.421,484,287
5/6/201568.0468.2866.4566.611,685,639
5/5/201569.1669.8567.7368.511,990,993
5/4/201568.7170.0066.6669.582,453,355
5/1/201564.8067.5063.5367.331,636,969
4/30/201562.1164.4761.5063.561,009,119
4/29/201562.7764.1861.7662.46694,106
4/28/201566.1166.5162.2662.70965,682
4/27/201565.8767.5664.1064.641,657,060
4/24/201562.4965.1562.4963.871,068,893
4/23/201561.4963.7160.8962.921,239,887
4/22/201561.5762.8061.4861.86980,025
4/21/201560.3062.4359.1360.74971,949
4/20/201561.0061.3959.6060.30820,912
4/17/201560.0061.4659.5760.351,306,580
4/16/201560.6762.9159.7561.851,638,514
4/15/201561.8761.9759.5059.731,885,816
4/14/201560.2961.7659.7061.621,207,499
4/13/201563.4764.5860.6460.901,304,532
4/10/201565.1265.9062.8063.471,153,063
4/9/201563.9366.0061.7064.753,140,025
4/8/201557.0065.4956.7763.865,712,475
  • Showing 1-100 of 696 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!