$73.47 +0.70 (%) YY Inc Shs -A- Sponsored American Depository Receipt Repr 20 Shs -A- - NASDAQ

Oct. 2, 2014 | 10:04 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YY historical data

Date Open High Low Close Volume
10/1/201474.9075.2271.9072.771,382,354
9/30/201478.5078.9474.8274.891,240,915
9/29/201476.2678.6175.6877.82741,679
9/26/201478.3078.8577.6177.94676,399
9/25/201480.0080.2176.6777.241,343,427
9/24/201478.9981.0478.4179.581,742,249
9/23/201475.8579.4875.5078.331,688,205
9/22/201478.0379.0574.6075.941,936,945
9/19/201479.2580.3576.0977.892,352,944
9/18/201481.6281.8877.6778.532,770,118
9/17/201484.0084.4980.8480.951,768,988
9/16/201480.7084.9179.9883.193,369,546
9/15/201488.0789.0079.7180.743,072,567
9/12/201490.1191.2088.4288.571,268,036
9/11/201490.5592.2088.8289.991,286,299
9/10/201492.3693.8489.1691.032,028,579
9/9/201495.8796.3992.5193.001,899,879
9/8/201492.1896.3392.0095.892,272,141
9/5/201492.3794.0590.6891.421,535,309
9/4/201489.0593.8888.7692.123,313,858
9/3/201488.5390.2387.9088.751,484,990
9/2/201485.1888.0085.1187.921,042,743
8/29/201484.7385.5583.5684.89931,427
8/28/201486.8286.8284.7084.801,114,052
8/27/201490.0090.8486.6087.141,402,642
8/26/201489.0090.8888.1389.981,283,499
8/25/201488.0189.8587.7088.421,327,188
8/22/201485.5787.9284.1287.51936,319
8/21/201486.1886.8284.7485.75878,517
8/20/201486.2988.5084.6186.311,046,081
8/19/201489.0090.8585.2386.621,914,453
8/18/201488.0088.8386.6688.641,227,420
8/15/201488.0088.4986.5187.401,265,618
8/14/201488.8589.1286.5587.411,336,307
8/13/201490.3890.4988.2589.121,305,172
8/12/201488.9089.8986.5789.601,389,055
8/11/201487.2989.4986.1789.021,259,240
8/8/201485.0088.2084.7785.952,090,629
8/7/201481.2786.0078.8285.804,496,068
8/6/201478.4283.4977.9982.752,792,467
8/5/201480.8782.5078.1079.341,894,376
8/4/201477.0781.4676.9280.961,871,618
8/1/201475.6578.0074.2176.701,376,428
7/31/201477.9879.2575.5277.321,588,789
7/30/201479.3680.2078.6379.54992,454
7/29/201479.4779.7077.7278.951,282,565
7/28/201478.7981.8477.9079.071,820,965
7/25/201474.5379.8974.3079.252,274,687
7/24/201474.7875.0073.0274.15875,602
7/23/201476.8576.9874.0074.021,084,783
7/22/201474.5276.7574.4176.111,141,031
7/21/201472.0874.2571.1473.98880,709
7/18/201471.8872.8370.7672.40945,778
7/17/201472.5774.3571.1871.78890,782
7/16/201473.7874.9572.5273.561,211,233
7/15/201472.9774.5171.9173.041,158,564
7/14/201472.2074.7172.0072.341,185,916
7/11/201470.4272.6770.3571.57614,235
7/10/201468.5971.6667.5070.531,243,854
7/9/201471.4572.7770.7271.831,066,990
7/8/201474.2374.9970.3571.051,901,621
7/7/201475.6876.6574.6575.10885,124
7/3/201476.5777.0674.1775.88989,440
7/2/201477.4178.7375.8276.601,206,549
7/1/201476.5077.9975.0577.411,334,840
6/30/201474.5577.4574.5575.501,344,990
6/27/201474.0475.5373.8374.65624,788
6/26/201474.3076.4773.7174.491,316,775
6/25/201472.6074.2471.0574.031,129,437
6/24/201472.2374.5071.8072.471,332,030
6/23/201470.9972.8670.2172.33936,313
6/20/201470.8271.7969.8071.121,471,531
6/19/201473.5773.9669.8570.912,029,817
6/18/201475.9776.0071.6873.392,890,765
6/17/201470.5076.5070.2175.173,907,955
6/16/201469.3070.5467.9170.071,587,166
6/13/201469.6670.4668.1169.761,235,141
6/12/201468.1671.6867.4969.522,832,571
6/11/201466.2468.3764.7167.722,215,419
6/10/201467.2868.5065.3365.962,092,343
6/9/201465.1869.0065.1867.252,405,814
6/6/201465.4266.0064.2365.22869,830
6/5/201465.2566.0064.0065.411,289,372
6/4/201462.8165.2062.3064.601,586,769
6/3/201463.0064.9062.2163.441,256,812
6/2/201465.7966.0562.7763.641,475,024
5/30/201465.7066.8564.0665.112,756,392
5/29/201464.0066.5463.6065.152,157,197
5/28/201461.8464.4961.2563.693,356,294
5/27/201462.4064.9560.2761.623,425,249
5/23/201462.9363.6560.0263.372,255,849
5/22/201456.1262.5056.1262.234,482,596
5/21/201456.4857.1655.5956.001,860,939
5/20/201456.5957.9054.9055.952,227,361
5/19/201453.1856.6053.0056.441,671,298
5/16/201453.8954.8053.0053.981,495,814
5/15/201455.5955.7652.5354.692,811,224
5/14/201454.3457.4454.3455.432,809,523
5/13/201456.8657.7254.2054.592,348,631
5/12/201454.2557.7753.8056.673,131,826
  • Showing 1-100 of 468 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center