$52.92 -0.32 (%) YY Inc Shs -A- Sponsored American Depository Receipt Repr 20 Shs -A- - NASDAQ

Mar. 3, 2015 | 03:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YY historical data

Date Open High Low Close Volume
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
12/30/201463.2763.9261.7163.09886,343
12/29/201465.3065.6362.9363.341,274,576
12/26/201465.5166.2464.1965.34760,376
12/24/201464.1166.2864.1165.27244,042
12/23/201466.0066.0064.3264.51530,198
12/22/201466.0067.1364.4264.97680,032
12/19/201465.6868.5964.7565.432,143,598
12/18/201463.8166.9963.7464.581,386,406
12/17/201461.5162.7160.2062.581,131,666
12/16/201462.1262.1260.2060.791,421,130
12/15/201464.0064.9062.1062.411,460,272
12/12/201464.2665.5663.5064.35631,709
12/11/201463.2867.3363.2764.411,141,019
12/10/201464.0565.3962.8363.501,240,216
12/9/201461.7864.3660.1864.262,238,216
12/8/201467.1367.2162.0163.132,214,904
12/5/201467.0268.8265.0067.132,360,058
12/4/201470.6070.9066.0066.332,720,271
12/3/201471.8872.7869.4670.371,643,159
12/2/201472.9073.7071.2272.11988,626
12/1/201476.2676.3471.6571.971,778,734
11/28/201479.3879.7575.7176.451,020,579
11/26/201478.2380.4877.7180.001,585,685
11/25/201477.7678.7176.8678.341,177,437
11/24/201474.6577.4174.3677.371,514,822
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
  • Showing 1-100 of 571 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center