YY

Historical Stock Prices

$66.66
*  
1.74
2.68%
Get YY Alerts
*Delayed - data as of May 22, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 65.21 67.22 64.61 66.66 1,041,686
05/21/2015 62.17 65.86 61.6601 64.92 1,540,201
05/20/2015 62.72 63.665 61.67 62.49 696,034
05/19/2015 60.27 63.25 60.16 62.73 1,454,035
05/18/2015 60.61 62.3 59.88 60 2,146,566
05/15/2015 65 65.1775 60.81 60.88 1,919,953
05/14/2015 65.26 66.32 64.34 64.87 1,214,117
05/13/2015 63.07 66.5 63.02 66.37 2,174,117
05/12/2015 63.9 65.75 62.5 63.07 3,885,974
05/11/2015 67.82 70.68 67.615 68.97 2,814,810
05/08/2015 66.5 68.2502 66.0735 68.12 1,327,997
05/07/2015 66.09 66.17 63.39 65.42 1,484,287
05/06/2015 68.04 68.2843 66.4501 66.61 1,685,639
05/05/2015 69.16 69.85 67.73 68.51 1,990,901
05/04/2015 68.71 70 66.66 69.58 2,452,480
05/01/2015 64.8 67.5 63.53 67.33 1,636,669
04/30/2015 62.11 64.47 61.5 63.56 1,009,119
04/29/2015 62.77 64.1749 61.76 62.46 693,354
04/28/2015 66.11 66.51 62.26 62.7 965,282
04/27/2015 65.87 67.56 64.1 64.64 1,644,153
04/24/2015 62.49 65.15 62.49 63.87 1,060,947
04/23/2015 61.49 63.71 60.89 62.92 1,227,791
04/22/2015 61.57 62.8 61.48 61.86 980,025
04/21/2015 60.3 62.43 59.13 60.74 971,949
04/20/2015 61 61.39 59.6 60.3 819,982
04/17/2015 60 61.46 59.57 60.35 1,306,399
04/16/2015 60.67 62.91 59.75 61.85 1,638,444
04/15/2015 61.87 61.97 59.5 59.73 1,885,356
04/14/2015 60.29 61.76 59.7 61.62 1,207,499
04/13/2015 63.47 64.58 60.64 60.9 1,299,265
04/10/2015 65.12 65.9 62.8 63.47 1,153,033
04/09/2015 63.93 66 61.7 64.75 3,140,025
04/08/2015 57 65.49 56.77 63.86 5,711,825
04/07/2015 56.48 56.6 54.68 55.66 1,323,572
04/06/2015 56.09 57.16 56 56.34 608,279
04/02/2015 55.55 57.29 55.54 56.11 615,140
04/01/2015 54.58 55.83 54.16 55.55 890,686
03/31/2015 53.63 54.89 52.84 54.555 1,127,974
03/30/2015 55 56.58 53.5 53.99 1,256,277
03/27/2015 56.74 56.79 54.6 55.2 712,750
03/26/2015 54.68 55.95 54.1503 55.63 888,174
03/25/2015 57 57.0677 54.66 55.23 819,153
03/24/2015 58.6 59.45 55.0618 56.57 1,672,435
03/23/2015 55.87 58.93 55.854 58.07 1,719,594
03/20/2015 54.19 56.56 53.47 56.195 1,534,154
03/19/2015 54.6 55.69 53.55 54.16 1,013,051
03/18/2015 51.48 54.8 51.3 54.46 1,236,053
03/17/2015 51.47 51.939 51.09 51.48 898,159
03/16/2015 52.09 52.87 51.1 51.54 730,516
03/13/2015 52.55 53.27 50.52 51.79 1,519,991
03/12/2015 54.85 55 52.13 52.83 3,120,980
03/11/2015 55.27 56.415 54.8 54.99 1,217,863
03/10/2015 56 56.99 55 55.81 1,733,558
03/09/2015 58.65 58.93 55.81 56.92 2,769,942
03/06/2015 60 61.12 56.51 57.76 8,052,089
03/05/2015 52.14 55.3599 52.14 55.17 3,144,345
03/04/2015 52.99 53.41 51.37 51.44 2,118,364
03/03/2015 53.64 54.5 52.52 52.73 2,190,364
03/02/2015 52.1 54.7 51.38 53.24 2,528,179
02/27/2015 54.76 54.9 51.53 52.69 3,529,070
02/26/2015 55.39 57.2 54.53 54.63 3,105,476
02/25/2015 60.99 61 54.32 55.385 5,013,420
02/24/2015 60.5 61.13 60 60.52 1,117,506
02/23/2015 62.13 62.53 59.74 60.49 1,379,750
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?