$33.87 -0.24 (%) YY Inc Shs -A- Sponsored American Depository Receipt Repr 20 Shs -A- - NASDAQ

Jun. 30, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YY historical data

Date Open High Low Close Volume
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
5/4/201662.6162.9562.2762.87501,676
5/3/201662.8163.0362.7062.83461,412
5/2/201662.7063.0562.6163.00374,433
4/29/201663.2863.2962.6262.82688,424
4/28/201663.1063.4762.6662.80468,923
4/27/201663.0063.2062.6662.94434,341
4/26/201663.5363.5362.6863.08540,815
4/25/201663.2563.5363.0063.49493,921
4/22/201663.1063.5962.6263.53940,674
4/21/201663.1863.3062.9063.11787,249
4/20/201663.0063.5062.1963.18621,537
4/19/201663.2563.4762.9063.25402,890
4/18/201663.0063.2262.6563.05884,962
4/15/201663.1963.1962.3362.88371,769
4/14/201663.2563.4860.7063.032,100,602
4/13/201663.4063.9662.7963.43954,928
4/12/201663.3463.5362.9263.50537,184
4/11/201663.5063.8863.2063.30710,794
4/8/201662.4263.5062.0663.01424,924
4/7/201662.4062.7061.6662.21520,020
4/6/201661.5062.7061.4262.50590,037
4/5/201661.3861.7560.9061.28493,881
4/4/201661.1763.0361.0661.38440,103
4/1/201661.0961.8460.8461.40359,317
3/31/201661.1361.7061.0261.59452,554
3/30/201660.4061.7860.1161.38644,979
3/29/201660.3060.5959.3660.28538,044
3/28/201660.0560.3859.8660.14438,407
3/24/201659.0560.3158.5760.10580,733
3/23/201659.6260.0058.8258.90643,634
3/22/201659.5060.3659.1259.771,765,098
3/21/201659.5059.6957.2757.691,393,119
3/18/201657.7560.1457.4959.801,410,418
3/17/201655.5457.9455.0557.461,177,349
3/16/201653.5355.5053.1055.29625,597
3/15/201655.0055.2352.8853.83943,821
3/14/201655.0056.0354.8556.01540,345
3/11/201655.8455.8454.6055.08495,171
3/10/201655.1156.0654.6155.04600,580
3/9/201654.9755.1954.1455.12358,042
3/8/201655.6855.7654.7554.80273,610
3/7/201656.5056.7655.4255.96475,555
3/4/201652.0356.6751.9056.211,088,608
3/3/201652.4152.4351.9252.011,446,502
3/2/201652.4553.1951.7952.22980,415
3/1/201652.5852.8851.6152.11547,695
2/29/201651.8852.1051.1052.05370,783
2/26/201653.0453.3351.7352.07483,701
2/25/201652.2152.5750.6152.37646,244
2/24/201654.0754.1551.3353.26709,160
2/23/201655.7055.8954.3654.47625,577
2/22/201655.6056.1555.3956.06451,947
2/19/201654.3855.2354.0654.96307,298
2/18/201654.5255.2953.7554.76459,640
2/17/201653.5054.5053.1454.33453,647
2/16/201652.0053.5052.0053.271,048,659
2/12/201647.9350.6847.3550.45945,191
2/11/201648.8549.3242.3547.521,638,955
2/10/201652.7053.0849.7250.14713,925
2/9/201653.3253.5151.3652.49480,744
2/8/201655.3755.5053.5754.00557,484
  • Showing 1-100 of 907 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center