YY

YY Inc. Historical Stock Prices

$77.7
*  
0.63
0.8%
Get YY Alerts
*Delayed - data as of Oct. 22, 2014 11:10 ET  -  Find a broker to begin trading YY now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    YY Real Time
 
 
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 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
11:10  78.40  78.4165  76.50  77.70 265,332
10/21/2014 77.25 79.39 76 78.33 1,207,431
10/20/2014 75.55 77.92 75.02 76.34 906,416
10/17/2014 77.57 80.17 75.34 75.49 1,545,976
10/16/2014 69.6 76.9 69.4201 76.37 2,142,339
10/15/2014 68 73.04 67.1 72.4 1,454,160
10/14/2014 70.08 71.23 68.2399 69.47 2,151,870
10/13/2014 73 75 69.07 69.41 1,974,047
10/10/2014 75.26 76.99 72.44 73.08 1,338,486
10/09/2014 77.86 79.1 75.9 76.63 1,122,468
10/08/2014 75.12 77.94 73.36 77.81 1,184,494
10/07/2014 75.38 77.88 75.01 75.06 680,470
10/06/2014 78.3 79.43 76.28 76.63 964,035
10/03/2014 74.08 79.363 74.08 77.08 1,875,357
10/02/2014 72.72 74.5 71.04 73.41 2,088,354
10/01/2014 74.9 75.215 71.9 72.77 1,382,320
09/30/2014 78.5 78.94 74.82 74.89 1,240,915
09/29/2014 76.26 78.61 75.68 77.82 741,679
09/26/2014 78.3 78.85 77.61 77.94 676,191
09/25/2014 80 80.2099 76.67 77.24 1,343,347
09/24/2014 78.99 81.04 78.41 79.58 1,741,537
09/23/2014 75.85 79.48 75.5 78.33 1,688,170
09/22/2014 78.03 79.048 74.6 75.94 1,936,890
09/19/2014 79.25 80.35 76.09 77.89 2,352,706
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
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?