YY Inc Shs -A- Sponsored American Depository Receipt Repr 20 Shs -A- $64.80

down -3.77


24/4/2014 08:10 PM  |  NASDAQ : YY  
Industries : Internet / Internet Information Providers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YY historical data

Date Open High Low Close Volume
4/24/201466.3567.2161.3164.804,030,500
4/23/201470.7371.1067.7668.571,866,580
4/22/201469.1872.0068.8071.492,910,740
4/21/201467.3268.9865.3368.881,598,220
4/17/201464.8568.2064.4267.152,394,740
4/16/201465.9767.3562.9164.972,706,970
4/15/201465.3966.5957.5363.644,951,320
4/14/201466.7168.0064.2466.601,892,500
4/11/201465.4169.8363.8065.162,597,940
4/10/201473.1373.5367.1368.112,125,350
4/9/201470.3273.6667.8173.562,675,870
4/8/201465.4371.8765.0069.153,802,370
4/7/201467.4669.4862.7564.524,078,130
4/4/201475.6175.6167.2368.653,002,310
4/3/201479.0280.0072.6073.562,474,530
4/2/201482.0082.5477.1979.192,459,660
4/1/201477.3082.2677.1681.842,619,610
3/31/201475.1976.6074.6376.361,169,740
3/28/201472.3075.4372.0073.601,490,150
3/27/201473.0575.4870.0771.013,092,980
3/26/201478.9979.9473.5273.811,993,110
3/25/201474.9078.7474.0577.021,975,050
3/24/201478.0078.4071.7474.352,461,460
3/21/201478.9780.4977.0377.662,154,160
3/20/201478.7179.5675.8077.022,326,350
3/19/201481.2881.5078.5079.692,527,420
3/18/201479.9084.0778.8082.003,475,080
3/17/201483.0183.5079.0581.491,431,040
3/14/201480.3884.0079.5081.411,222,810
3/13/201485.9285.9880.3481.201,592,460
3/12/201479.7884.4877.1582.282,269,800
3/11/201485.8185.9680.2581.411,693,500
3/10/201484.3386.9982.5084.462,164,920
3/7/201490.8590.8587.0288.272,194,660
3/6/201485.9890.9385.1189.704,905,630
3/5/201485.2889.1780.6384.396,765,190
3/4/201479.3987.3278.2587.185,184,160
3/3/201472.6477.1272.3075.891,596,720
2/28/201475.6577.9073.5175.292,057,080
2/27/201475.8376.8974.0175.001,413,160
2/26/201471.3077.5771.0874.832,844,250
2/25/201469.2072.7067.0070.832,558,310
2/24/201468.3368.9567.1267.91859,066
2/21/201468.7669.3066.5067.991,104,700
2/20/201468.5969.5066.9568.661,294,100
2/19/201470.0071.8367.7668.031,550,010
2/18/201471.3171.3168.5170.321,779,560
2/14/201468.9568.9566.1767.141,037,170
2/13/201465.1069.2564.6168.291,707,870
2/12/201463.7566.5963.0166.101,257,780
2/11/201466.2566.8063.3064.25916,067
2/10/201465.0067.2364.2664.961,569,500
2/7/201461.3265.5060.5365.032,023,020
2/6/201460.0062.0059.1559.871,151,820
2/5/201459.6860.3356.8858.902,178,550
2/4/201462.1163.6759.6661.351,801,300
2/3/201463.0065.4761.1462.461,641,200
1/31/201462.9464.4862.1863.301,049,760
1/30/201465.8767.3264.1364.281,313,950
1/29/201464.1067.2761.7163.782,593,790
1/28/201459.7865.5059.2765.283,183,220
1/27/201459.7061.9055.3656.993,191,000
1/24/201461.5463.4858.1559.792,951,750
1/23/201465.0065.9760.9263.773,518,410
1/22/201468.0069.0065.0068.892,029,060
1/21/201472.0172.5066.4067.542,670,760
1/17/201472.7872.7869.8071.401,857,050
1/16/201470.4072.4767.6271.452,053,340
1/15/201466.8072.2065.8170.442,585,160
1/14/201463.5067.2163.2767.002,228,450
1/13/201464.4767.2761.5662.773,237,360
1/10/201461.5664.7061.1664.401,433,430
1/9/201463.6164.2860.5160.961,874,910
1/8/201463.2764.5061.7063.382,463,780
1/7/201457.9162.9557.9062.183,261,850
1/6/201458.1858.4855.1857.342,492,800
1/3/201453.0558.3553.0158.025,313,650
1/2/201450.0052.5150.0052.462,815,030
12/31/201349.8750.6349.3250.28597,914
12/30/201350.6151.0049.5749.75762,659
12/27/201348.9551.2248.8050.451,271,280
12/26/201349.7150.1048.8848.96294,777
12/24/201350.0550.1549.1249.99342,865
12/23/201349.0950.2248.5450.05701,589
12/20/201348.4549.7247.6249.08834,764
12/19/201347.2248.3847.2148.19425,205
12/18/201349.0649.4946.6447.85878,907
12/17/201348.0149.3247.2549.11604,666
12/16/201350.0850.2547.6648.08772,523
12/13/201350.0250.3549.6949.90353,939
12/12/201348.7950.3048.7749.80476,568
12/11/201350.4951.1548.7849.01802,950
12/10/201349.1250.5849.1250.15659,542
12/9/201349.8950.3049.1550.06950,675
12/6/201352.0652.2549.2049.531,271,420
12/5/201350.9451.7550.7751.70438,586
12/4/201350.8051.7850.5051.39502,089
12/3/201351.6451.8450.5751.28490,724
12/2/201350.7152.0549.9851.981,161,420
11/29/201350.0751.1550.0050.38589,287
Trading Center