FinancialContent is the trusted provider of stock market information to the media industry.
YY Inc (NQ: YY)
87.54 USD  +1.37 (+1.59%)
Streaming Delayed Price  /  Updated: 11:24 AM EDT, Mar 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 18, 2019 83.95 87.30 83.48 86.17 2,627,188 +3.45(+4.17%)
Mar 15, 2019 79.80 82.86 79.80 82.72 1,335,600 +3.69(+4.67%)
Mar 14, 2019 79.17 79.86 77.67 79.03 722,334 -0.82(-1.03%)
Mar 13, 2019 80.87 80.99 78.73 79.85 1,025,927 -0.85(-1.05%)
Mar 12, 2019 80.46 82.10 78.91 80.70 1,140,183 +0.69(+0.86%)
Mar 11, 2019 77.17 80.70 76.22 80.01 1,884,763 +4.07(+5.36%)
Mar 08, 2019 72.00 77.03 72.00 75.94 1,766,700 +0.91(+1.21%)
Mar 07, 2019 77.37 77.37 74.30 75.03 2,433,920 -2.40(-3.10%)
Mar 06, 2019 81.36 81.60 76.75 77.43 3,781,139 -4.01(-4.92%)
Mar 05, 2019 71.45 86.13 71.45 81.44 8,639,291 +9.40(+13.05%)
Mar 04, 2019 72.00 72.93 70.32 72.04 1,891,216 +1.16(+1.64%)
Mar 01, 2019 71.20 71.90 70.30 70.88 1,069,900 +0.38(+0.54%)
Feb 28, 2019 72.49 72.49 69.81 70.50 955,542 -0.90(-1.26%)
Feb 27, 2019 70.45 71.66 69.78 71.40 709,722 +0.80(+1.13%)
Feb 26, 2019 73.19 73.19 69.44 70.60 1,375,720 -3.37(-4.56%)
Feb 25, 2019 75.75 76.67 72.86 73.97 1,146,365 +0.53(+0.72%)
Feb 22, 2019 71.35 73.52 69.80 73.44 1,127,500 +2.55(+3.60%)
Feb 21, 2019 72.43 72.43 69.59 70.89 852,756 -1.16(-1.61%)
Feb 20, 2019 72.61 75.15 72.01 72.05 1,211,739 -0.49(-0.68%)
Feb 19, 2019 69.17 72.93 69.01 72.54 1,074,722 +3.78(+5.50%)
Feb 15, 2019 69.06 69.95 68.00 68.76 559,200 -0.11(-0.16%)
Feb 14, 2019 69.50 69.50 67.50 68.87 1,006,609 -0.95(-1.36%)
Feb 13, 2019 70.92 73.37 69.65 69.82 1,149,609 -0.49(-0.70%)
Feb 12, 2019 67.29 70.92 66.98 70.31 1,297,703 +3.54(+5.30%)
Feb 11, 2019 66.43 67.52 66.14 66.77 508,892 +1.04(+1.58%)
Feb 08, 2019 64.19 65.90 63.76 65.73 653,200 +0.76(+1.17%)
Feb 07, 2019 67.80 68.00 64.54 64.97 959,691 -3.31(-4.85%)
Feb 06, 2019 69.23 70.03 67.94 68.28 484,989 -0.96(-1.39%)
Feb 05, 2019 68.56 70.11 68.41 69.24 495,973 +1.20(+1.76%)
Feb 04, 2019 68.23 69.17 67.83 68.04 435,745 -0.19(-0.28%)
Feb 01, 2019 69.39 70.39 67.66 68.23 649,900 -1.20(-1.73%)
Jan 31, 2019 67.94 69.60 67.10 69.43 698,693 +1.72(+2.54%)
Jan 30, 2019 67.85 68.96 66.37 67.71 625,953 +1.19(+1.79%)
Jan 29, 2019 69.55 69.59 65.81 66.52 1,042,411 -3.35(-4.79%)
Jan 28, 2019 72.26 72.26 68.99 69.87 1,058,552 -4.00(-5.41%)
Jan 25, 2019 73.03 75.17 72.30 73.87 778,700 +1.90(+2.64%)
Jan 24, 2019 69.84 72.13 69.25 71.97 624,937 +2.25(+3.23%)
Jan 23, 2019 69.86 70.74 68.86 69.72 952,388 +0.70(+1.01%)
Jan 22, 2019 72.96 72.96 67.94 69.02 1,128,118 -4.95(-6.69%)
Jan 18, 2019 72.41 74.59 71.90 73.97 1,032,200 +2.51(+3.51%)
Jan 17, 2019 70.73 73.00 70.40 71.46 1,384,730 +0.49(+0.69%)
Jan 16, 2019 68.45 72.00 68.25 70.97 771,118 +2.87(+4.21%)
Jan 15, 2019 67.73 69.16 67.55 68.10 1,035,720 +0.64(+0.95%)
Jan 14, 2019 67.09 68.27 65.25 67.46 645,953 -0.74(-1.09%)
Jan 11, 2019 68.51 69.89 67.21 68.20 560,400 -0.85(-1.23%)
Jan 10, 2019 67.00 69.62 66.35 69.05 877,455 +1.57(+2.33%)
Jan 09, 2019 65.64 68.32 65.52 67.48 665,445 +2.06(+3.15%)
Jan 08, 2019 66.07 68.50 63.62 65.42 697,701 +0.15(+0.23%)
Jan 07, 2019 63.54 65.47 62.41 65.27 596,636 +2.04(+3.23%)
Jan 04, 2019 60.94 64.09 60.10 63.23 602,800 +3.70(+6.22%)
Jan 03, 2019 60.59 61.14 59.51 59.53 579,193 -2.09(-3.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
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