$74.39 -0.22 (%) YY Inc Shs -A- Sponsored American Depository Receipt Repr 20 Shs -A- - NASDAQ

Nov. 21, 2014 | 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
11/21/201476.1176.8273.9774.391,183,720
11/20/201473.0675.0072.1074.611,344,992
11/19/201473.4674.4372.8773.971,097,609
11/18/201476.1576.4573.4673.761,471,410
11/17/201476.3077.2575.1175.931,150,410
11/14/201473.7076.9472.8076.702,579,141
11/13/201479.4279.8271.5071.674,258,067
11/12/201478.3081.8977.0579.534,224,812
11/11/201483.6283.9378.6179.782,684,375
11/10/201480.8783.5179.8082.431,873,192
11/7/201481.6781.6778.6979.501,142,900
11/6/201482.0082.4979.5880.671,332,915
11/5/201484.5086.0080.3281.141,814,927
11/4/201481.6483.7281.2683.511,340,994
11/3/201483.2283.6581.0781.731,520,813
10/31/201480.3084.0079.7382.862,097,672
10/30/201476.7079.4176.7079.051,276,769
10/29/201479.0979.6376.6476.921,363,284
10/28/201479.5080.9779.1079.361,627,534
10/27/201482.6883.5077.8178.461,570,805
10/24/201478.2782.5878.2081.941,492,413
10/23/201476.8079.2576.0178.751,079,260
10/22/201478.4078.4275.3675.50763,152
10/21/201477.2579.3976.0078.331,207,631
10/20/201475.5577.9275.0276.34906,416
10/17/201477.5780.1775.3475.491,546,076
10/16/201469.6076.9069.4276.372,142,339
10/15/201468.0073.0467.1072.401,454,160
10/14/201470.0871.2368.2469.472,154,571
10/13/201473.0075.0069.0769.411,976,947
10/10/201475.2676.9972.4473.081,344,161
10/9/201477.8679.1075.9076.631,122,468
10/8/201475.1277.9473.3677.811,185,029
10/7/201475.3877.8875.0175.06680,570
10/6/201478.3079.4376.2876.63964,944
10/3/201474.0879.3674.0877.081,875,757
10/2/201472.7274.5071.0473.412,089,376
10/1/201474.9075.2271.9072.771,382,354
9/30/201478.5078.9474.8274.891,241,930
9/29/201476.2678.6175.6877.82741,679
9/26/201478.3078.8577.6177.94676,399
9/25/201480.0080.2176.6777.241,343,427
9/24/201478.9981.0478.4179.581,742,249
9/23/201475.8579.4875.5078.331,688,205
9/22/201478.0379.0574.6075.941,936,945
9/19/201479.2580.3576.0977.892,352,944
9/18/201481.6281.8877.6778.532,770,118
9/17/201484.0084.4980.8480.951,768,988
9/16/201480.7084.9179.9883.193,369,546
9/15/201488.0789.0079.7180.743,072,567
9/12/201490.1191.2088.4288.571,268,036
9/11/201490.5592.2088.8289.991,286,299
9/10/201492.3693.8489.1691.032,028,579
9/9/201495.8796.3992.5193.001,899,879
9/8/201492.1896.3392.0095.892,272,141
9/5/201492.3794.0590.6891.421,535,309
9/4/201489.0593.8888.7692.123,313,858
9/3/201488.5390.2387.9088.751,484,990
9/2/201485.1888.0085.1187.921,042,743
8/29/201484.7385.5583.5684.89931,427
8/28/201486.8286.8284.7084.801,114,052
8/27/201490.0090.8486.6087.141,402,642
8/26/201489.0090.8888.1389.981,283,499
8/25/201488.0189.8587.7088.421,327,188
8/22/201485.5787.9284.1287.51936,319
8/21/201486.1886.8284.7485.75878,517
8/20/201486.2988.5084.6186.311,046,081
8/19/201489.0090.8585.2386.621,914,453
8/18/201488.0088.8386.6688.641,227,420
8/15/201488.0088.4986.5187.401,265,618
8/14/201488.8589.1286.5587.411,336,307
8/13/201490.3890.4988.2589.121,305,172
8/12/201488.9089.8986.5789.601,389,055
8/11/201487.2989.4986.1789.021,259,240
8/8/201485.0088.2084.7785.952,090,629
8/7/201481.2786.0078.8285.804,496,068
8/6/201478.4283.4977.9982.752,792,467
8/5/201480.8782.5078.1079.341,894,376
8/4/201477.0781.4676.9280.961,871,618
8/1/201475.6578.0074.2176.701,376,428
7/31/201477.9879.2575.5277.321,588,789
7/30/201479.3680.2078.6379.54992,454
7/29/201479.4779.7077.7278.951,282,565
7/28/201478.7981.8477.9079.071,820,965
7/25/201474.5379.8974.3079.252,274,687
7/24/201474.7875.0073.0274.15875,602
7/23/201476.8576.9874.0074.021,084,783
7/22/201474.5276.7574.4176.111,141,031
7/21/201472.0874.2571.1473.98880,709
7/18/201471.8872.8370.7672.40945,778
7/17/201472.5774.3571.1871.78890,782
7/16/201473.7874.9572.5273.561,211,233
7/15/201472.9774.5171.9173.041,158,564
7/14/201472.2074.7172.0072.341,185,916
7/11/201470.4272.6770.3571.57614,235
7/10/201468.5971.6667.5070.531,243,854
7/9/201471.4572.7770.7271.831,066,990
7/8/201474.2374.9970.3571.051,901,621
7/7/201475.6876.6574.6575.10885,124
7/3/201476.5777.0674.1775.88989,440
  • Showing 1-100 of 505 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center