$54.18 +0.54 (%) YY Inc Shs -A- Sponsored American Depository Receipt Repr 20 Shs -A- - NASDAQ

Sep. 27, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YY historical data

Date Open High Low Close Volume
9/26/201653.5353.8952.5153.64998,629
9/23/201654.4555.4453.6954.151,078,522
9/22/201654.7355.6153.6354.811,566,171
9/21/201653.2454.4652.8054.141,345,343
9/20/201653.8354.3552.7053.09723,001
9/19/201655.0556.1152.6353.861,964,787
9/16/201653.9755.2653.9754.481,878,212
9/15/201655.2155.9253.6454.131,661,063
9/14/201652.6755.1852.5254.882,904,251
9/13/201651.9953.2151.2752.431,894,959
9/12/201648.8653.0448.3852.462,322,343
9/9/201651.3151.8249.6350.111,357,897
9/8/201650.7152.5250.4051.841,470,795
9/7/201651.0652.1250.2151.171,339,221
9/6/201653.2253.6950.3951.013,290,662
9/2/201652.2555.9251.8852.926,260,422
9/1/201651.0753.5350.2051.763,912,348
8/31/201649.1952.3548.6051.454,272,285
8/30/201647.5448.6147.5048.071,074,607
8/29/201647.7348.7847.0347.541,040,652
8/26/201647.2548.2646.6947.711,506,746
8/25/201646.8047.5045.9846.841,320,607
8/24/201650.5850.6946.5247.022,238,503
8/23/201650.3751.6749.7150.832,208,627
8/22/201648.0350.3947.3150.352,467,850
8/19/201650.2150.8447.0347.972,713,527
8/18/201649.5152.2948.4250.744,669,839
8/17/201648.3549.7245.7949.083,171,760
8/16/201652.9152.9148.1848.583,006,337
8/15/201648.0051.0947.9450.922,744,311
8/12/201647.4147.9446.1847.753,121,183
8/11/201645.0147.5944.5447.311,833,349
8/10/201645.0045.8344.0545.062,114,392
8/9/201641.7144.8941.4344.852,776,273
8/8/201640.5642.6040.5641.421,877,271
8/5/201638.8340.8738.6740.431,093,074
8/4/201638.6039.0238.3138.57480,473
8/3/201639.0039.0938.2138.71446,893
8/2/201639.2339.5138.6238.98255,069
8/1/201639.1939.6238.8739.13409,827
7/29/201639.0639.5138.6639.19384,743
7/28/201639.7539.7538.5639.24278,796
7/27/201640.2240.3939.0339.34683,843
7/26/201640.3440.9540.0740.36582,327
7/25/201639.2540.9839.2040.201,068,218
7/22/201639.3639.4938.7139.45340,086
7/21/201639.4739.8138.8339.01377,744
7/20/201638.5739.9538.3239.46579,699
7/19/201639.0939.3238.1738.26591,623
7/18/201639.0039.4938.7139.43473,782
7/15/201639.4639.7338.9538.98559,221
7/14/201639.5339.7537.9139.371,215,169
7/13/201637.6839.8937.6838.952,469,587
7/12/201634.7237.2634.3836.992,062,007
7/11/201633.7234.4333.7234.24516,582
7/8/201633.4134.3433.1833.62471,179
7/7/201633.3434.4433.1933.64647,366
7/6/201633.6733.8732.7533.20527,729
7/5/201634.4434.4432.9033.59702,463
7/1/201633.8835.0633.8834.47520,254
6/30/201634.2634.4633.5033.87814,496
6/29/201633.3434.7533.1434.111,016,678
6/28/201633.0234.0032.8733.22985,996
6/27/201633.0633.4231.0732.071,342,031
6/24/201632.8534.1832.6033.431,244,690
6/23/201635.8035.9634.3634.601,582,702
6/22/201637.5737.6435.1035.611,419,687
6/21/201639.0539.1637.2637.47719,856
6/20/201638.9539.7638.6638.87384,315
6/17/201638.5038.6237.8638.40521,782
6/16/201638.8238.8237.1738.45997,232
6/15/201637.7339.8837.5638.822,182,657
6/14/201637.6738.5237.5938.14655,222
6/13/201638.8939.1937.3137.571,250,251
6/10/201641.2041.3239.0639.261,697,281
6/9/201642.6143.0241.1941.34779,450
6/8/201643.3943.4242.6142.71265,333
6/7/201643.4143.6543.2743.37330,022
6/6/201642.8143.5842.4243.43566,554
6/3/201643.1743.1742.5642.87421,934
6/2/201644.1044.6342.9443.16765,384
6/1/201643.1544.4942.6844.02706,015
5/31/201644.4945.5042.7143.453,963,599
5/27/201642.8043.7742.1243.511,183,573
5/26/201643.5043.5542.5942.94524,178
5/25/201644.2044.2042.8443.31617,788
5/24/201643.0144.5643.0044.23823,093
5/23/201644.8245.0842.4942.911,048,240
5/20/201644.7745.4644.3544.75802,682
5/19/201645.5746.0643.8544.451,114,250
5/18/201644.9146.2544.9145.63633,012
5/17/201645.8745.9944.8045.12727,517
5/16/201645.2946.1945.0045.871,074,538
5/13/201647.0047.0044.5544.851,958,482
5/12/201645.4046.2543.7645.073,119,221
5/11/201649.5349.5846.2246.994,339,685
5/10/201651.0252.7050.8151.532,211,992
5/9/201656.4356.4348.1248.805,533,300
5/6/201658.2758.4654.7056.623,067,077
5/5/201662.5062.6559.5260.012,405,151
  • Showing 1-100 of 968 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center