$44.04 0.00 (%) YY Inc Shs -A- Sponsored American Depository Receipt Repr 20 Shs -A- - NASDAQ

Dec. 8, 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
12/7/201640.7241.7840.1541.001,800,881
12/6/201641.6141.6839.3140.561,502,017
12/5/201642.0042.1441.1141.441,021,048
12/2/201642.8343.7541.6641.801,229,802
12/1/201643.7043.8541.0442.891,941,168
11/30/201644.9045.2142.9943.272,795,427
11/29/201644.6546.4143.7445.001,820,571
11/28/201645.4545.7043.9044.472,130,551
11/25/201647.5048.7046.7146.84548,565
11/23/201645.3747.2645.3747.21939,229
11/22/201644.0046.8143.6345.491,202,937
11/21/201645.2846.3841.1844.032,754,398
11/18/201645.7045.9444.7645.101,771,991
11/17/201644.7445.9044.7445.08987,996
11/16/201643.4244.8643.4244.43543,228
11/15/201644.5345.2743.3143.88893,857
11/14/201644.2544.6743.4443.94940,958
11/11/201645.0945.4343.3144.241,592,808
11/10/201646.9747.9445.2645.421,232,756
11/9/201645.9047.5945.8846.91808,903
11/8/201648.7548.8446.9547.05583,065
11/7/201647.5748.9447.2547.81686,197
11/4/201645.8347.2045.4446.59771,013
11/3/201647.2948.3145.5745.901,312,541
11/2/201647.6248.7946.7147.45953,182
11/1/201648.1549.0345.5347.671,457,077
10/31/201653.0553.0548.0048.071,735,166
10/28/201653.1953.1952.1352.67586,004
10/27/201654.3354.7153.0953.28695,909
10/26/201654.0554.4153.3854.18660,177
10/25/201655.1755.3453.9754.14594,539
10/24/201653.7255.4953.3054.871,305,779
10/21/201652.5053.4052.1253.22472,016
10/20/201653.1753.5052.0052.75431,129
10/19/201652.7253.6952.1853.60543,347
10/18/201652.2453.4952.1052.58778,249
10/17/201652.8553.8551.0051.021,039,143
10/14/201652.8854.5552.7153.352,399,362
10/13/201653.1853.2350.7552.321,898,726
10/12/201653.7754.9652.6953.931,456,958
10/11/201655.8955.8952.7553.951,028,734
10/10/201653.2656.9553.2656.281,565,033
10/7/201655.2355.6652.8753.19789,034
10/6/201655.8556.0554.6054.97575,932
10/5/201656.2956.7055.1855.801,187,548
10/4/201653.7057.2253.2656.231,999,511
10/3/201653.8554.7653.0753.61534,323
9/30/201652.4554.3951.7353.281,347,853
9/29/201652.0053.2851.4252.24989,364
9/28/201654.2054.6951.9252.63846,581
9/27/201653.7555.2653.6554.181,076,283
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
  • Showing 1-100 of 1,019 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center