FinancialContent is the trusted provider of stock market information to the media industry.
YY Inc (NQ: YY)
73.97 USD  +2.51 (+3.51%)
Official Closing Price  /  Updated: 6:48 PM EST, Jan 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 59.01 62.32 57.77 61.62 587,116 +1.76(+2.94%)
Dec 31, 2018 61.25 61.94 59.32 59.86 629,900 -0.74(-1.22%)
Dec 28, 2018 60.87 61.57 59.63 60.60 580,200 -0.04(-0.07%)
Dec 27, 2018 59.71 61.05 59.00 60.64 597,960 +0.19(+0.31%)
Dec 26, 2018 59.55 60.48 57.80 60.45 613,845 +1.24(+2.09%)
Dec 24, 2018 56.04 60.40 55.55 59.21 469,800 +1.09(+1.88%)
Dec 21, 2018 60.24 60.75 57.60 58.12 911,100 -0.98(-1.66%)
Dec 20, 2018 58.81 60.72 57.30 59.10 821,063 -0.62(-1.04%)
Dec 19, 2018 61.62 62.74 59.37 59.72 892,719 -1.12(-1.84%)
Dec 18, 2018 61.49 61.69 60.14 60.84 810,489 +1.18(+1.98%)
Dec 17, 2018 65.00 65.00 59.40 59.66 1,234,663 -5.97(-9.10%)
Dec 14, 2018 64.45 66.96 64.20 65.63 605,800 +0.06(+0.09%)
Dec 13, 2018 65.97 66.90 65.30 65.57 438,293 +0.05(+0.08%)
Dec 12, 2018 64.61 67.69 64.42 65.52 813,198 +2.31(+3.65%)
Dec 11, 2018 64.00 64.70 63.06 63.21 486,074 +0.30(+0.48%)
Dec 10, 2018 62.40 64.63 62.00 62.91 604,779 +0.25(+0.40%)
Dec 07, 2018 64.66 66.09 62.37 62.66 1,142,600 -2.06(-3.18%)
Dec 06, 2018 63.96 64.97 61.22 64.72 1,097,913 -1.25(-1.89%)
Dec 04, 2018 68.88 69.32 65.51 65.97 679,000 -2.65(-3.86%)
Dec 03, 2018 71.88 72.00 67.44 68.62 1,206,478 +0.55(+0.81%)
Nov 30, 2018 65.76 68.90 64.72 68.07 921,700 +2.37(+3.61%)
Nov 29, 2018 65.10 65.80 63.52 65.70 776,428 +0.09(+0.14%)
Nov 28, 2018 67.85 67.89 63.74 65.61 1,032,664 -2.44(-3.59%)
Nov 27, 2018 66.84 68.35 66.39 68.05 685,514 +0.88(+1.31%)
Nov 26, 2018 67.28 67.30 65.61 67.17 670,381 +1.32(+2.00%)
Nov 23, 2018 66.98 67.95 65.14 65.85 642,900 -2.16(-3.18%)
Nov 21, 2018 68.01 68.01 68.01 0 +2.39(+3.64%)
Nov 20, 2018 64.92 65.73 63.66 65.62 965,616 -0.99(-1.49%)
Nov 19, 2018 67.00 67.70 65.78 66.61 653,732 -1.22(-1.80%)
Nov 16, 2018 67.97 69.27 66.50 67.83 985,800 -0.98(-1.42%)
Nov 15, 2018 66.98 70.33 66.17 68.81 2,037,105 +3.13(+4.77%)
Nov 14, 2018 60.36 67.48 60.36 65.68 2,833,620 +5.32(+8.81%)
Nov 13, 2018 62.23 63.95 58.92 60.36 2,762,874 -0.71(-1.16%)
Nov 12, 2018 64.44 64.84 59.80 61.07 1,919,204 -3.66(-5.65%)
Nov 09, 2018 65.18 65.95 63.75 64.73 931,800 -2.86(-4.23%)
Nov 08, 2018 69.47 70.50 67.40 67.59 746,557 -2.63(-3.75%)
Nov 07, 2018 69.39 70.45 69.23 70.22 511,954 +1.81(+2.65%)
Nov 06, 2018 68.66 70.61 67.56 68.41 431,690 -0.05(-0.07%)
Nov 05, 2018 68.23 68.79 66.91 68.46 554,029 -0.15(-0.22%)
Nov 02, 2018 70.00 70.25 67.39 68.61 1,151,100 -0.38(-0.55%)
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