YY $22.55

down -1.19


17/5/2013 04:17 PM  |  NASDAQ : YY  |  Industries : Administrative and Support and Waste Management and Remediation Services / Business Support Services
Type:

YY historical data

Date Open High Low Close Volume
5/17/2013 24.00 24.68 22.17 22.55 5000
5/16/2013 23.90 24.36 23.25 23.74 1468
5/15/2013 23.60 25.44 23.26 23.91 9119
5/14/2013 22.60 23.73 21.70 23.62 7785
5/13/2013 23.97 25.25 22.51 22.64 7798
5/10/2013 22.95 24.12 22.76 23.95 4773
5/9/2013 23.61 25.08 22.52 22.71 10286
5/8/2013 21.98 24.57 21.70 23.95 11144
5/7/2013 22.00 22.05 20.79 21.80 7055
5/6/2013 18.80 22.10 18.80 21.98 11002
5/3/2013 18.70 18.75 17.60 18.30 12230
5/2/2013 17.84 18.02 17.21 17.29 5925
5/1/2013 17.50 17.89 17.40 17.62 1542
4/30/2013 17.92 17.92 17.03 17.44 3150
4/29/2013 17.39 18.18 17.39 17.73 3418
4/26/2013 17.59 17.59 17.22 17.36 832
4/25/2013 17.11 17.78 17.08 17.72 1793
4/24/2013 17.67 17.68 17.00 17.00 1055
4/23/2013 17.97 17.99 17.20 17.43 1360
4/22/2013 16.44 17.99 16.27 17.79 3019
4/19/2013 15.79 16.35 15.77 16.29 2553
4/18/2013 15.97 15.97 15.69 15.71 781
4/17/2013 15.90 16.00 15.52 15.78 718
4/16/2013 16.00 16.30 15.85 15.95 814
4/15/2013 16.10 16.39 15.91 16.00 580
4/12/2013 15.97 16.38 15.88 16.37 370
4/11/2013 16.00 16.10 15.82 15.89 320
4/10/2013 15.85 16.27 15.79 16.00 756
4/9/2013 16.04 16.06 15.68 15.71 983
4/8/2013 16.38 16.38 15.84 15.96 586
4/5/2013 16.01 16.51 15.80 16.27 777
4/4/2013 16.53 16.60 16.00 16.22 814
4/3/2013 17.48 17.48 15.89 16.45 2621
4/2/2013 17.20 17.39 16.61 17.38 959
4/1/2013 16.86 17.00 15.85 16.99 1125
3/28/2013 17.51 18.00 16.51 16.90 1769
3/27/2013 17.78 18.25 17.25 17.55 1346
3/26/2013 17.16 18.05 17.16 17.91 2078
3/25/2013 17.26 17.49 16.86 17.23 1440
3/22/2013 17.11 17.47 16.50 16.91 1130
3/21/2013 16.98 17.38 16.57 16.96 1318
3/20/2013 15.68 17.00 15.68 16.93 3407
3/19/2013 15.76 16.08 15.57 15.67 1558
3/18/2013 15.83 16.09 15.30 15.75 1417
3/15/2013 16.46 16.46 15.26 15.67 1929
3/14/2013 16.09 16.34 15.78 16.24 1590
3/13/2013 16.48 16.82 15.50 15.98 3322
3/12/2013 17.58 17.58 16.09 16.42 3178
3/11/2013 17.16 18.08 17.02 17.58 1896
3/8/2013 18.80 18.80 16.90 17.34 6764
3/7/2013 19.96 19.98 17.50 18.00 8630
3/6/2013 19.40 20.89 19.07 19.98 4622
3/5/2013 18.94 19.44 18.62 19.23 2628
3/4/2013 19.44 19.45 18.37 18.94 2692
3/1/2013 18.47 19.35 18.46 19.22 2853
2/28/2013 17.76 18.90 17.64 18.38 2190
2/27/2013 18.05 18.51 17.53 17.65 1686
2/26/2013 18.38 18.91 18.00 18.15 2026
2/25/2013 19.19 19.75 18.00 19.25 3502
2/22/2013 17.00 19.06 17.00 18.77 4758
2/21/2013 16.58 17.10 16.02 17.04 2291
2/20/2013 16.97 17.08 16.26 16.51 1907
2/19/2013 16.16 16.78 16.02 16.61 5239
2/15/2013 14.95 16.54 14.95 15.91 7372
2/14/2013 14.10 15.49 14.01 14.92 3189
2/13/2013 14.23 14.23 13.97 14.08 270
2/12/2013 14.02 14.30 13.77 14.10 1073
2/11/2013 13.93 14.29 13.90 14.06 564
2/8/2013 13.86 14.18 13.86 13.99 1886
2/7/2013 13.45 14.00 13.45 13.92 1714
2/6/2013 13.46 13.70 13.46 13.52 1433
2/5/2013 13.67 13.95 13.27 13.46 1832
2/4/2013 13.80 14.70 13.70 13.76 5751
2/1/2013 14.00 14.00 13.70 13.90 2441
1/31/2013 13.85 13.95 13.80 13.83 1249
1/30/2013 13.50 13.95 13.50 13.81 1403
1/29/2013 13.43 13.56 13.43 13.54 1371
1/28/2013 13.27 13.55 13.23 13.40 1167
1/25/2013 13.21 13.35 13.20 13.25 559
1/24/2013 13.34 13.60 13.14 13.26 1303
1/23/2013 13.50 13.66 13.30 13.30 781
1/22/2013 13.37 13.79 13.37 13.50 1646
1/18/2013 13.33 13.72 13.33 13.36 570
1/17/2013 13.53 13.84 13.17 13.31 1293
1/16/2013 13.67 13.88 13.58 13.65 499
1/15/2013 13.87 13.87 13.43 13.75 1042
1/14/2013 13.80 13.98 13.42 13.81 2292
1/11/2013 13.47 13.76 13.10 13.76 1557
1/10/2013 13.48 13.51 13.06 13.30 1321
1/9/2013 13.63 13.88 13.26 13.44 1858
1/8/2013 13.83 13.91 13.55 13.56 806
1/7/2013 13.56 13.99 13.56 13.85 1079
1/4/2013 14.14 14.24 13.18 13.50 2618
1/3/2013 14.20 14.63 14.00 14.24 1817
1/2/2013 14.50 14.70 14.29 14.31 2442
12/31/2012 14.06 14.29 14.00 14.26 569
12/28/2012 13.93 14.41 13.93 14.02 1021
12/27/2012 14.50 14.50 13.71 13.99 1725
12/26/2012 14.29 14.71 14.00 14.50 844
12/24/2012 13.93 14.29 13.89 14.29 125
Marketplace
Trading Center