YY

YY Inc. Historical Stock Prices

$78.53
*  
2.42
2.99%
Get YY Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading YY now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  81.62  81.88  77.67  78.53 2,770,118
09/18/2014 81.62 81.88 77.67 78.53 2,768,633
09/17/2014 84 84.49 80.84 80.95 1,766,940
09/16/2014 80.7 84.91 79.98 83.19 3,369,546
09/15/2014 88.07 89 79.71 80.74 3,071,821
09/12/2014 90.11 91.2 88.42 88.57 1,267,896
09/11/2014 90.55 92.2 88.82 89.99 1,285,757
09/10/2014 92.36 93.839 89.16 91.03 2,028,209
09/09/2014 95.87 96.39 92.51 93 1,899,879
09/08/2014 92.18 96.33 92 95.89 2,271,541
09/05/2014 92.37 94.05 90.681 91.42 1,535,249
09/04/2014 89.05 93.88 88.76 92.12 3,313,369
09/03/2014 88.53 90.23 87.9 88.75 1,484,545
09/02/2014 85.18 88 85.11 87.92 1,042,583
08/29/2014 84.73 85.545 83.56 84.89 930,328
08/28/2014 86.82 86.82 84.7 84.8 1,114,052
08/27/2014 90 90.84 86.6 87.14 1,402,442
08/26/2014 89 90.88 88.13 89.98 1,282,327
08/25/2014 88.01 89.85 87.7 88.42 1,327,088
08/22/2014 85.57 87.92 84.12 87.51 936,069
08/21/2014 86.18 86.82 84.74 85.75 877,978
08/20/2014 86.29 88.5 84.61 86.31 1,044,551
08/19/2014 89 90.85 85.23 86.62 1,914,418
08/18/2014 88 88.8297 86.66 88.64 1,226,620
08/15/2014 88 88.49 86.51 87.4 1,265,618
08/14/2014 88.85 89.12 86.547 87.41 1,335,882
08/13/2014 90.38 90.49 88.25 89.12 1,305,072
08/12/2014 88.9 89.89 86.57 89.6 1,387,950
08/11/2014 87.29 89.49 86.17 89.02 1,259,140
08/08/2014 85 88.2 84.77 85.95 2,090,304
08/07/2014 81.27 86 78.82 85.8 4,494,387
08/06/2014 78.42 83.49 77.99 82.75 2,746,489
08/05/2014 80.87 82.5 78.101 79.34 1,894,016
08/04/2014 77.07 81.459 76.92 80.96 1,871,148
08/01/2014 75.65 78 74.21 76.7 1,376,046
07/31/2014 77.98 79.2464 75.5201 77.32 1,588,189
07/30/2014 79.36 80.2 78.63 79.54 990,474
07/29/2014 79.47 79.7 77.7199 78.95 1,282,085
07/28/2014 78.79 81.839 77.9 79.07 1,817,447
07/25/2014 74.53 79.89 74.3 79.25 2,274,247
07/24/2014 74.78 75 73.02 74.15 875,052
07/23/2014 76.85 76.9799 74 74.02 1,079,025
07/22/2014 74.52 76.75 74.41 76.11 1,141,031
07/21/2014 72.08 74.25 71.14 73.98 880,509
07/18/2014 71.88 72.83 70.76 72.4 945,473
07/17/2014 72.57 74.35 71.18 71.78 890,682
07/16/2014 73.78 74.95 72.52 73.56 1,211,233
07/15/2014 72.97 74.51 71.91 73.04 1,158,564
07/14/2014 72.2 74.71 72 72.34 1,185,916
07/11/2014 70.42 72.67 70.35 71.57 614,235
07/10/2014 68.59 71.66 67.5 70.53 1,243,454
07/09/2014 71.45 72.77 70.72 71.83 1,066,990
07/08/2014 74.23 74.99 70.35 71.05 1,894,989
07/07/2014 75.68 76.65 74.65 75.1 885,124
07/03/2014 76.57 77.06 74.1701 75.88 989,440
07/02/2014 77.41 78.73 75.82 76.6 1,206,549
07/01/2014 76.5 77.99 75.05 77.41 1,333,933
06/30/2014 74.55 77.45 74.55 75.5 1,331,090
06/27/2014 74.04 75.53 73.83 74.65 624,785
06/26/2014 74.3 76.47 73.71 74.49 1,316,675
06/25/2014 72.6 74.24 71.051 74.03 1,128,517
06/24/2014 72.23 74.5 71.8 72.47 1,331,920
06/23/2014 70.99 72.86 70.21 72.33 936,193
06/20/2014 70.82 71.79 69.8 71.12 1,471,331
06/19/2014 73.57 73.96 69.85 70.91 2,029,497
06/18/2014 75.97 76 71.68 73.39 2,889,608
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?