FinancialContent is the trusted provider of stock market information to the media industry.
YY SP ADR-A (NQ: YY)
105.41 USD  -0.54 (-0.51%)
Streaming Delayed Price  /  Updated: 2:05 PM EDT, May 23, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2018 105.92 107.36 104.71 105.95 804,057 +0.25(+0.24%)
May 21, 2018 108.50 108.99 104.52 105.70 778,918 -1.59(-1.48%)
May 18, 2018 107.91 109.90 106.58 107.29 1,080,052 -1.13(-1.04%)
May 17, 2018 104.37 110.46 104.11 108.42 1,832,637 +3.70(+3.53%)
May 16, 2018 104.69 105.85 103.57 104.72 1,242,117 +0.63(+0.61%)
May 15, 2018 103.74 104.75 101.52 104.09 1,091,990 -1.51(-1.43%)
May 14, 2018 103.70 107.00 101.66 105.60 1,649,878 +3.04(+2.96%)
May 11, 2018 104.36 107.29 102.43 102.56 1,988,198 -1.19(-1.15%)
May 10, 2018 101.33 104.35 100.85 103.75 1,421,148 +3.46(+3.45%)
May 09, 2018 104.43 104.92 99.51 100.29 1,788,737 -5.13(-4.87%)
May 08, 2018 104.20 105.79 101.27 105.42 1,538,635 +1.54(+1.48%)
May 07, 2018 98.49 106.09 98.00 103.88 2,200,409 +7.14(+7.38%)
May 04, 2018 95.30 96.94 93.23 96.74 955,336 +1.45(+1.52%)
May 03, 2018 96.12 96.80 93.29 95.29 1,398,364 -2.16(-2.22%)
May 02, 2018 96.55 98.92 95.58 97.45 1,185,909 +0.78(+0.81%)
May 01, 2018 95.51 97.20 94.16 96.67 700,579 +0.28(+0.29%)
Apr 30, 2018 93.59 97.89 93.57 96.39 1,417,578 +3.11(+3.33%)
Apr 27, 2018 94.25 94.30 92.04 93.28 651,138 +0.72(+0.78%)
Apr 26, 2018 92.99 93.87 91.81 92.56 829,164 +0.67(+0.73%)
Apr 25, 2018 92.10 92.60 88.50 91.89 1,353,738 -0.66(-0.71%)
Apr 24, 2018 94.68 96.39 92.18 92.55 1,612,755 -1.63(-1.73%)
Apr 23, 2018 93.62 95.23 93.18 94.18 1,088,792 +1.29(+1.39%)
Apr 20, 2018 94.35 95.10 90.70 92.89 1,381,637 -2.51(-2.63%)
Apr 19, 2018 96.43 96.60 94.05 95.40 778,883 -0.35(-0.37%)
Apr 18, 2018 96.53 96.87 94.50 95.75 1,159,253 +0.42(+0.44%)
Apr 17, 2018 93.23 96.56 93.05 95.33 1,543,902 +2.39(+2.57%)
Apr 16, 2018 91.99 93.56 90.69 92.94 1,177,569 +1.47(+1.61%)
Apr 13, 2018 97.01 97.60 90.19 91.47 2,714,001 -5.54(-5.71%)
Apr 12, 2018 99.01 99.18 95.60 97.01 1,218,504 -1.36(-1.38%)
Apr 11, 2018 97.75 101.48 97.00 98.37 1,269,119 +0.08(+0.08%)
Apr 10, 2018 105.49 105.49 95.05 98.29 2,992,282 -2.44(-2.42%)
Apr 09, 2018 99.68 103.15 99.52 100.73 1,155,556 +2.61(+2.66%)
Apr 06, 2018 101.34 104.00 97.89 98.12 1,167,949 -4.37(-4.26%)
Apr 05, 2018 104.25 105.79 101.52 102.49 1,294,430 -0.84(-0.81%)
Apr 04, 2018 97.00 103.76 96.60 103.33 1,188,824 +1.07(+1.05%)
Apr 03, 2018 102.73 106.10 101.54 102.26 1,366,487 +0.76(+0.75%)
Apr 02, 2018 103.00 104.50 99.72 101.50 1,174,616 -3.70(-3.52%)
Mar 29, 2018 105.20 105.20 105.20 0 +3.93(+3.88%)
Mar 28, 2018 103.43 106.61 98.00 101.27 3,373,414 -1.97(-1.91%)
Mar 27, 2018 118.32 118.97 101.70 103.24 3,509,832 -13.96(-11.91%)
Mar 26, 2018 124.38 125.86 115.19 117.20 2,034,844 -4.66(-3.82%)
Mar 23, 2018 119.20 125.29 118.00 121.86 2,143,117 +3.38(+2.85%)
Mar 22, 2018 122.60 125.60 117.39 118.48 2,053,624 -8.17(-6.45%)
Mar 21, 2018 126.07 131.97 124.07 126.65 2,238,873 -0.78(-0.61%)
Mar 20, 2018 120.50 127.77 119.02 127.43 2,449,343 +8.68(+7.31%)
Mar 19, 2018 117.27 121.17 116.12 118.75 1,509,012 +1.06(+0.90%)
Mar 16, 2018 116.50 117.88 115.52 117.69 1,839,709 +0.65(+0.56%)
Mar 15, 2018 117.39 117.70 114.11 117.04 2,046,134 +1.16(+1.00%)
Mar 14, 2018 115.05 118.43 114.08 115.88 2,199,933 -2.30(-1.95%)
Mar 13, 2018 119.20 121.00 116.71 118.18 1,566,229 -1.11(-0.93%)
Mar 12, 2018 119.99 116.18 119.29 2,139,066 -0.70(-0.58%)
Mar 09, 2018 121.11 124.73 119.05 119.99 2,713,904 +0.00(+0.00%)
Mar 08, 2018 134.50 135.50 119.00 119.99 5,797,500 -6.34(-5.02%)
Mar 07, 2018 127.00 126.33 3,405,114 +7.57(+6.37%)
Mar 06, 2018 140.21 140.39 117.00 118.76 9,936,334 -16.66(-12.30%)
Mar 05, 2018 135.00 136.84 131.70 135.42 2,213,346 +1.64(+1.23%)
Mar 02, 2018 126.12 134.40 125.44 133.78 1,287,214 +6.31(+4.95%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More