$70.04 +2.07 (%) YY Inc Shs -A- Sponsored American Depository Receipt Repr 20 Shs -A- - NASDAQ

May. 27, 2015 | 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
5/26/201567.3468.4566.1767.971,418,308
5/22/201565.2167.2264.6166.661,041,686
5/21/201562.1765.8661.6664.921,540,401
5/20/201562.7263.6761.6762.49696,034
5/19/201560.2763.2560.1662.731,454,035
5/18/201560.6162.3059.8860.002,148,366
5/15/201565.0065.1860.8160.881,923,013
5/14/201565.2666.3264.3464.871,238,962
5/13/201563.0766.5063.0266.372,176,567
5/12/201563.9065.7562.5063.073,893,037
5/11/201567.8270.6867.6268.972,824,650
5/8/201566.5068.2566.0768.121,328,097
5/7/201566.0966.1763.3965.421,484,287
5/6/201568.0468.2866.4566.611,685,639
5/5/201569.1669.8567.7368.511,990,993
5/4/201568.7170.0066.6669.582,453,355
5/1/201564.8067.5063.5367.331,636,969
4/30/201562.1164.4761.5063.561,009,119
4/29/201562.7764.1861.7662.46694,106
4/28/201566.1166.5162.2662.70965,682
4/27/201565.8767.5664.1064.641,657,060
4/24/201562.4965.1562.4963.871,068,893
4/23/201561.4963.7160.8962.921,239,887
4/22/201561.5762.8061.4861.86980,025
4/21/201560.3062.4359.1360.74971,949
4/20/201561.0061.3959.6060.30820,912
4/17/201560.0061.4659.5760.351,306,580
4/16/201560.6762.9159.7561.851,638,514
4/15/201561.8761.9759.5059.731,885,816
4/14/201560.2961.7659.7061.621,207,499
4/13/201563.4764.5860.6460.901,304,532
4/10/201565.1265.9062.8063.471,153,063
4/9/201563.9366.0061.7064.753,140,025
4/8/201557.0065.4956.7763.865,712,475
4/7/201556.4856.6054.6855.661,326,327
4/6/201556.0957.1656.0056.34608,279
4/2/201555.5557.2955.5456.11615,170
4/1/201554.5855.8354.1655.55890,686
3/31/201553.6354.8952.8454.561,127,974
3/30/201555.0056.5853.5053.991,259,833
3/27/201556.7456.7954.6055.20712,750
3/26/201554.6855.9554.1555.63888,174
3/25/201557.0057.0754.6655.23819,153
3/24/201558.6059.4555.0656.571,672,787
3/23/201555.8758.9355.8558.071,720,113
3/20/201554.1956.5653.4756.201,534,219
3/19/201554.6055.6953.5554.161,013,100
3/18/201551.4854.8051.3054.461,236,896
3/17/201551.4751.9451.0951.48899,059
3/16/201552.0952.8751.1051.54731,166
3/13/201552.5553.2750.5251.791,519,991
3/12/201554.8555.0052.1352.833,121,180
3/11/201555.2756.4254.8054.991,218,093
3/10/201556.0056.9955.0055.811,736,964
3/9/201558.6558.9355.8156.922,769,947
3/6/201560.0061.1256.5157.768,053,364
3/5/201552.1455.3652.1455.173,210,399
3/4/201552.9953.4151.3751.442,119,299
3/3/201553.6454.5052.5252.732,190,724
3/2/201552.1054.7051.3853.242,528,279
2/27/201554.7654.9051.5352.693,530,076
2/26/201555.3957.2054.5354.633,105,476
2/25/201560.9961.0054.3255.395,022,181
2/24/201560.5061.1360.0060.521,117,506
2/23/201562.1362.5359.7460.491,379,750
2/20/201562.0562.5761.4061.82648,825
2/19/201563.3463.9961.3061.54772,255
2/18/201564.6765.3262.7863.64710,736
2/17/201561.5966.0159.5264.682,643,332
2/13/201564.2064.2361.7763.081,659,303
2/12/201566.8867.0263.0064.042,152,366
2/11/201568.5068.8067.0267.22774,591
2/10/201568.5569.6267.7268.21673,292
2/9/201569.2069.2167.2367.80509,399
2/6/201569.5470.4069.3669.63360,224
2/5/201570.4870.7769.2369.71447,261
2/4/201568.4070.0068.4069.97699,784
2/3/201568.3969.2266.7968.981,359,771
2/2/201571.7772.3667.0368.051,595,596
1/30/201571.8572.9671.0271.981,056,420
1/29/201571.4172.3268.8472.201,067,750
1/28/201572.1572.4771.3172.40627,378
1/27/201571.0572.1870.1571.83742,454
1/26/201572.5873.0470.1572.50885,075
1/23/201570.9972.9570.7472.51947,348
1/22/201570.4871.4569.7770.991,073,715
1/21/201567.8070.4267.0070.05956,887
1/20/201566.5568.1965.5068.01941,837
1/16/201565.3868.4665.1566.81794,294
1/15/201566.7467.6365.5865.75727,729
1/14/201566.0167.4365.0066.641,171,172
1/13/201567.5068.4666.1967.50962,475
1/12/201566.7267.9066.0667.211,019,395
1/9/201570.4070.8066.8567.311,522,109
1/8/201568.0570.6967.3170.381,511,750
1/7/201568.5668.9866.4667.721,704,994
1/6/201567.0969.0565.2468.101,690,413
1/5/201565.5068.1664.6767.241,138,015
1/2/201562.9765.8162.4965.68982,797
12/31/201463.2164.7762.0562.341,231,026
  • Showing 1-100 of 630 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center