YY

YY Inc. Historical Stock Prices

$78.95
*  
0.12
0.15%
Get YY Alerts
*Delayed - data as of Jul. 29, 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 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  79.47  79.70  77.7199  78.95 1,282,565
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
06/17/2014 70.5 76.5 70.2125 75.17 3,902,555
06/16/2014 69.3 70.54 67.91 70.07 1,582,318
06/13/2014 69.66 70.4599 68.11 69.76 1,235,041
06/12/2014 68.16 71.68 67.4915 69.52 2,832,071
06/11/2014 66.24 68.37 64.71 67.72 2,215,419
06/10/2014 67.28 68.5 65.33 65.96 2,092,241
06/09/2014 65.18 69 65.18 67.25 2,405,464
06/06/2014 65.42 66 64.23 65.215 869,830
06/05/2014 65.25 66 64 65.41 1,289,332
06/04/2014 62.81 65.2 62.3 64.6 1,586,769
06/03/2014 63 64.9 62.21 63.44 1,278,512
06/02/2014 65.79 66.0497 62.7702 63.64 1,475,024
05/30/2014 65.7 66.85 64.06 65.11 2,756,192
05/29/2014 64 66.54 63.6 65.15 2,157,196
05/28/2014 61.84 64.49 61.2502 63.69 3,355,639
05/27/2014 62.4 64.95 60.27 61.62 3,422,857
05/23/2014 62.93 63.65 60.02 63.37 2,238,235
05/22/2014 56.12 62.5 56.12 62.23 4,481,336
05/21/2014 56.48 57.16 55.59 56 1,860,039
05/20/2014 56.59 57.9 54.9 55.95 2,226,878
05/19/2014 53.18 56.6 53 56.44 1,671,035
05/16/2014 53.89 54.8 53 53.98 1,495,214
05/15/2014 55.59 55.76 52.525 54.69 2,809,124
05/14/2014 54.34 57.44 54.34 55.43 2,808,153
05/13/2014 56.86 57.72 54.2 54.59 2,348,431
05/12/2014 54.25 57.77 53.8 56.67 3,130,696
05/09/2014 51.9 54.83 51.5201 52.85 2,915,752
05/08/2014 52.84 55.3999 51.08 52.05 4,187,932
05/07/2014 57.81 57.81 51.74 53.33 5,709,977
05/06/2014 59.16 60.75 56.11 56.78 6,088,861
05/05/2014 59.1 63.65 59.08 61.96 4,820,018
05/02/2014 60.54 61.9996 59.251 60.62 2,090,728
05/01/2014 58.5 62.45 58.23 60.22 2,685,193
04/30/2014 58.3 59.05 55.065 57.36 3,365,349
04/29/2014 59.26 60 55.25 59.78 4,100,598
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?