$56.00 -0.33 (%) YY Inc Shs -A- Sponsored American Depository Receipt Repr 20 Shs -A- - NASDAQ

Feb. 5, 2016 | 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
2/5/201656.2756.2755.3056.00309,654
2/4/201656.8256.9255.7156.33534,197
2/3/201656.8157.2355.0056.82698,960
2/2/201658.5258.5856.5256.80369,003
2/1/201657.7358.7057.5058.53341,253
1/29/201657.2958.5057.1158.11333,082
1/28/201657.1557.9956.3056.81448,331
1/27/201657.4457.6056.7157.44345,659
1/26/201658.4358.5057.0157.88242,929
1/25/201659.2159.2158.2958.50287,253
1/22/201659.0159.5158.2259.34826,566
1/21/201655.5059.7955.4659.00664,113
1/20/201656.2556.9754.2255.09520,753
1/19/201657.1759.2256.6857.65859,984
1/15/201656.1956.8555.8256.64405,031
1/14/201656.6757.8056.0057.56641,898
1/13/201656.8157.6456.2356.51441,720
1/12/201657.8158.0055.3656.63840,865
1/11/201658.8259.0057.2557.571,058,790
1/8/201660.4060.8959.0359.41779,946
1/7/201660.5061.5059.5059.50947,374
1/6/201660.9262.7960.9262.15419,753
1/5/201660.9062.6860.7661.58623,034
1/4/201660.8361.2260.5360.70937,032
12/31/201563.0063.1162.4062.47169,698
12/30/201562.5963.3662.5962.93194,324
12/29/201563.2163.3562.6763.08199,120
12/28/201563.8264.3362.6663.15332,705
12/24/201564.0064.4063.8063.99182,618
12/23/201564.6964.9663.5363.98511,714
12/22/201565.0565.3464.2564.89455,412
12/21/201564.6565.5064.6565.20624,328
12/18/201563.5765.5363.5764.851,195,243
12/17/201563.0364.0062.0263.91359,202
12/16/201562.6464.9462.2463.08740,770
12/15/201562.2562.6662.0662.64452,431
12/14/201562.4262.8061.8162.31328,160
12/11/201562.6462.8962.0162.21543,468
12/10/201562.1362.8962.1362.64443,835
12/9/201561.9162.9761.7062.13560,695
12/8/201561.9862.2661.5962.25436,578
12/7/201561.5062.3861.1361.74488,962
12/4/201561.4063.3560.7561.76861,058
12/3/201561.0862.0060.8661.34753,962
12/2/201559.2461.9959.2461.34875,085
12/1/201560.5861.3158.5958.991,118,698
11/30/201559.2660.6959.0660.582,410,844
11/27/201558.9460.0558.5959.28460,482
11/25/201559.5260.5059.5260.27544,208
11/24/201557.8560.7057.8259.57746,594
11/23/201559.7960.2058.5859.61958,393
11/20/201559.4360.4659.1060.01786,877
11/19/201558.1860.0057.8459.41655,019
11/18/201558.0158.3757.9958.26350,127
11/17/201557.9258.3557.3558.00329,430
11/16/201557.9558.6757.0357.99687,364
11/13/201558.4959.4957.0157.66863,142
11/12/201558.5960.0058.4759.08568,014
11/11/201558.0558.7058.0558.13703,526
11/10/201558.3158.5357.7558.14552,268
11/9/201558.3258.5657.8158.36303,896
11/6/201558.2458.7057.6958.42327,744
11/5/201558.0058.6657.2457.89327,124
11/4/201558.0058.7457.7757.99562,713
11/3/201556.9458.1356.8057.22453,324
11/2/201557.2457.2556.2557.17906,788
10/30/201557.7657.7656.5056.94358,042
10/29/201557.5058.1256.9357.19312,031
10/28/201557.0058.5056.8058.19454,181
10/27/201557.5058.8056.7057.301,429,684
10/26/201557.1758.0556.4256.82797,870
10/23/201558.2958.2956.3056.641,150,752
10/22/201557.0657.9456.0657.10389,961
10/21/201557.9557.9556.5056.98422,281
10/20/201559.3159.5057.4058.39383,447
10/19/201558.5459.6657.5859.13603,875
10/16/201557.4958.8057.4358.54726,851
10/15/201555.6258.2055.3557.54728,126
10/14/201556.1256.5054.5554.80678,338
10/13/201556.4957.1956.0256.22398,633
10/12/201556.1057.4655.6857.06947,260
10/9/201556.5056.8155.3255.77528,456
10/8/201556.5557.5855.5056.53445,416
10/7/201557.1557.9956.5357.05426,046
10/6/201556.2457.3155.7657.14475,162
10/5/201556.4457.3955.5056.53331,330
10/2/201553.8056.7453.7456.28580,027
10/1/201554.9155.0053.3454.03462,736
9/30/201553.5055.1653.5054.54973,914
9/29/201553.0653.5452.3052.86639,359
9/28/201554.3755.1652.3852.98580,798
9/25/201555.2655.5854.2354.59468,651
9/24/201555.3855.3953.9054.74577,063
9/23/201555.9257.2355.3655.58378,689
9/22/201555.2556.3855.0156.20288,808
9/21/201556.2558.1056.2056.82364,624
9/18/201554.9656.3054.9655.96763,087
9/17/201556.2056.8854.9055.76387,189
9/16/201555.2557.3355.2556.45560,769
9/15/201554.4055.7053.7554.75381,644
  • Showing 1-100 of 807 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center