YY

YY Inc. Historical Stock Prices

$64.97
*  
1.33
 negative 
2.09%
Get YY Alerts
*Delayed - data as of Apr. 16, 2014 
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: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  65.97  67.35  62.91  64.97 2,706,966
04/16/2014 65.97 67.35 62.91 64.97 2,703,202
04/15/2014 65.39 66.588 57.53 63.64 4,948,250
04/14/2014 66.71 68 64.24 66.6 1,884,447
04/11/2014 65.41 69.83 63.8 65.16 2,596,822
04/10/2014 73.13 73.53 67.13 68.11 2,122,874
04/09/2014 70.32 73.66 67.81 73.56 2,674,868
04/08/2014 65.43 71.87 65 69.15 3,797,439
04/07/2014 67.46 69.48 62.75 64.52 4,069,095
04/04/2014 75.61 75.61 67.23 68.65 3,002,313
04/03/2014 79.02 79.999 72.6 73.56 2,474,092
04/02/2014 82 82.54 77.19 79.19 2,459,080
04/01/2014 77.3 82.26 77.16 81.84 2,618,963
03/31/2014 75.19 76.6 74.63 76.36 1,169,736
03/28/2014 72.3 75.43 72 73.6 1,490,148
03/27/2014 73.05 75.48 70.07 71.01 3,092,183
03/26/2014 78.99 79.94 73.515 73.81 1,990,842
03/25/2014 74.9 78.74 74.0505 77.02 1,974,951
03/24/2014 78 78.4 71.74 74.35 2,461,100
03/21/2014 78.97 80.49 77.03 77.66 2,153,887
03/20/2014 78.71 79.559 75.8 77.02 2,326,014
03/19/2014 81.28 81.5 78.5 79.69 2,526,565
03/18/2014 79.9 84.07 78.8 82 3,474,282
03/17/2014 83.01 83.5 79.05 81.49 1,424,776
03/14/2014 80.38 84 79.5 81.41 1,221,337
03/13/2014 85.92 85.98 80.341 81.2 1,591,383
03/12/2014 79.78 84.4799 77.15 82.28 2,268,872
03/11/2014 85.81 85.962 80.25 81.41 1,692,019
03/10/2014 84.33 86.99 82.5 84.46 2,164,147
03/07/2014 90.85 90.85 87.02 88.27 2,194,406
03/06/2014 85.98 90.93 85.11 89.7 4,902,931
03/05/2014 85.28 89.17 80.63 84.39 6,763,925
03/04/2014 79.39 87.3225 78.25 87.18 5,047,455
03/03/2014 72.64 77.12 72.3 75.89 1,594,738
02/28/2014 75.65 77.9 73.51 75.29 2,055,784
02/27/2014 75.83 76.89 74.01 75 1,412,382
02/26/2014 71.3 77.5699 71.075 74.83 2,843,357
02/25/2014 69.2 72.7 67 70.83 2,550,394
02/24/2014 68.33 68.95 67.12 67.91 859,066
02/21/2014 68.76 69.3 66.5 67.99 1,104,698
02/20/2014 68.59 69.5 66.95 68.66 1,294,099
02/19/2014 70 71.83 67.76 68.03 1,549,880
02/18/2014 71.31 71.31 68.51 70.32 1,779,558
02/14/2014 68.95 68.95 66.17 67.14 1,037,141
02/13/2014 65.1 69.25 64.6142 68.29 1,707,871
02/12/2014 63.75 66.59 63.01 66.1 1,257,779
02/11/2014 66.25 66.8 63.3 64.25 910,817
02/10/2014 65 67.23 64.26 64.96 1,568,843
02/07/2014 61.32 65.5 60.5304 65.03 2,022,922
02/06/2014 60 62 59.15 59.87 1,151,624
02/05/2014 59.68 60.33 56.88 58.9 2,178,547
02/04/2014 62.11 63.67 59.66 61.35 1,781,700
02/03/2014 63 65.4677 61.14 62.46 1,637,535
01/31/2014 62.94 64.48 62.18 63.3 1,049,442
01/30/2014 65.87 67.32 64.13 64.28 1,313,946
01/29/2014 64.1 67.27 61.71 63.78 2,591,943
01/28/2014 59.78 65.5 59.273 65.28 3,182,377
01/27/2014 59.7 61.9 55.36 56.99 3,188,865
01/24/2014 61.54 63.476 58.15 59.79 2,951,454
01/23/2014 65 65.97 60.92 63.77 3,517,129
01/22/2014 68 69 65 68.89 2,029,063
01/21/2014 72.01 72.5 66.4 67.54 2,670,551
01/17/2014 72.78 72.78 69.8 71.4 1,855,930
01/16/2014 70.4 72.47 67.62 71.45 2,053,337
01/15/2014 66.8 72.2 65.81 70.44 2,584,161
01/14/2014 63.5 67.21 63.27 67 2,228,353
01/13/2014 64.47 67.27 61.563 62.77 3,237,362
01/10/2014 61.56 64.7 61.16 64.4 1,433,355
01/09/2014 63.61 64.2799 60.51 60.96 1,874,713
01/08/2014 63.27 64.5 61.7001 63.38 2,463,578
01/07/2014 57.91 62.95 57.9 62.18 3,260,999
01/06/2014 58.18 58.48 55.176 57.34 2,492,554
01/03/2014 53.05 58.35 53.01 58.02 5,312,543
01/02/2014 50 52.51 50 52.46 2,814,134
12/31/2013 49.87 50.6299 49.32 50.28 597,914
12/30/2013 50.61 51 49.5725 49.75 762,659
12/27/2013 48.95 51.22 48.8 50.45 1,271,131
12/26/2013 49.71 50.1 48.88 48.96 294,702
12/24/2013 50.05 50.15 49.12 49.99 342,865
12/23/2013 49.09 50.22 48.54 50.05 701,420
12/20/2013 48.47 49.72 47.62 49.08 834,764
12/19/2013 47.22 48.38 47.2101 48.19 425,205
12/18/2013 49.06 49.49 46.64 47.85 878,907
12/17/2013 48.01 49.32 47.25 49.11 603,465
12/16/2013 50.08 50.25 47.66 48.08 751,795
12/13/2013 50.02 50.35 49.69 49.9 353,839
12/12/2013 48.79 50.3 48.77 49.8 476,568
12/11/2013 50.6 51.15 48.78 49.01 802,950
12/10/2013 49.12 50.58 49.12 50.15 659,542
12/09/2013 49.86 50.3 49.15 50.06 950,675
12/06/2013 52.06 52.25 49.2 49.53 1,271,315
12/05/2013 50.94 51.75 50.77 51.7 438,586
12/04/2013 50.8 51.7799 50.5 51.39 501,989
12/03/2013 51.64 51.835 50.571 51.28 490,724
12/02/2013 50.71 52.05 49.98 51.98 1,161,424
11/29/2013 50.07 51.15 50 50.38 589,287
11/27/2013 49.52 50.4 49 50 806,640
11/26/2013 47.3 49.39 46.32 49.3 1,060,042
11/25/2013 50.35 50.692 47 47.31 1,852,390
11/22/2013 52.6 52.6 49.75 50.28 849,963
11/21/2013 51.26 52.49 51.26 51.72 603,587
11/20/2013 50.27 52.17 49.68 51.01 1,054,744
11/19/2013 52.12 52.866 49.61 50.07 1,993,096
11/18/2013 55.15 56.749 50.56 52.058 2,613,213
11/15/2013 53.5 54.98 53.05 54.14 2,210,760
11/14/2013 52.31 53.46 50.801 52.68 1,832,290
11/13/2013 48.47 54.01 48 54 2,288,849
11/12/2013 49.06 50.67 49.06 49.28 1,128,287
11/11/2013 47.91 49.8 47.38 49.03 1,186,257
11/08/2013 47.67 49.5 46.06 47.47 1,943,338
11/07/2013 49.89 50.5 47.21 47.73 1,900,661
11/06/2013 55.54 56.155 47.66 48.01 5,703,964
11/05/2013 53.85 54 52.0801 53.89 1,897,482
11/04/2013 50 54.75 49.83 54.55 3,214,803
11/01/2013 49.25 49.93 48 49.75 1,092,942
10/31/2013 46.81 50 45.55 49.17 1,620,534
10/30/2013 50.41 50.79 46.81 47.5 2,110,768
10/29/2013 44.56 49.88 43.5 49.78 3,705,046
10/28/2013 45.96 48.32 42.6 43.1 3,997,749
10/25/2013 49.2 50.47 45.23 46.22 2,453,469
10/24/2013 49.01 51.9776 48.63 49.18 2,789,266
10/23/2013 49.49 50.4 47.58 48.13 1,506,055
10/22/2013 53.63 54.7 47.49 50.94 2,726,447
10/21/2013 55.08 55.35 51.775 53.39 2,305,396
10/18/2013 54.5 55.28 53.5 54.98 1,748,478
10/17/2013 52.61 54.09 52.0201 53.328 1,333,082
10/16/2013 50.68 53.18 50.67 52.61 2,089,693
10/15/2013 50.26 52.69 49 50.44 1,723,029
10/14/2013 48.41 50.55 47.631 50.08 1,686,272
10/11/2013 47.67 50.3 46.51 50 2,649,362
10/10/2013 45.38 47.3099 44.5224 47.01 1,556,329
10/09/2013 42.9 44.93 41.6 43.93 2,597,330
10/08/2013 48.81 49.6 41.28 41.71 3,273,316
10/07/2013 50.1 50.31 47.01 49.09 1,491,326
10/04/2013 49.2 50.45 48.7601 49.72 910,199
10/03/2013 50.28 51.5 48.0501 48.4 2,018,820
10/02/2013 48 50.9 47 50.47 1,882,359
10/01/2013 46.75 48.1 45.09 48.09 1,161,609
09/30/2013 46.68 47.95 46.41 46.78 830,602
09/27/2013 48.88 48.88 47 48.22 724,844
09/26/2013 47.58 49.25 46.99 48.9 1,297,762
09/25/2013 46.26 47.25 45.61 46.69 619,568
09/24/2013 46.74 48 45.6 46.07 1,186,971
09/23/2013 48.93 48.94 44.77 46.59 2,310,947
09/20/2013 50.7 51.38 48.75 48.94 1,594,627
09/19/2013 49.04 50.94 48.45 50.07 2,188,932
09/18/2013 47.4 48.58 46.71 48.1 1,541,244
09/17/2013 45.27 47.51 45.27 47.05 933,481
09/16/2013 46.14 48.4 44.88 45.8 1,907,359
09/13/2013 47.14 47.6 44.01 45.96 1,569,395
09/12/2013 47.34 48.18 46.01 47.29 1,296,253
09/11/2013 48.72 48.95 45.8 46.68 2,237,654
09/10/2013 48 49.82 47.03 48.88 3,576,845
09/09/2013 43.99 47.15 43.6 46.49 2,661,987
09/06/2013 44.11 44.57 41.58 42.89 2,194,423
09/05/2013 42.76 43.99 40.51 43.7 3,312,075
09/04/2013 40.37 41.49 40.35 40.91 782,239
09/03/2013 40.64 42.9 39.75 40.3 1,712,643
08/30/2013 40.76 41.24 39.3 39.46 1,314,679
08/29/2013 39.83 40.4899 39.01 39.71 471,337
08/28/2013 38.68 39.88 38.5 39.33 313,318
08/27/2013 40.2 41.12 38.59 39.19 791,198
08/26/2013 39.12 42.26 39 41.63 1,138,030
08/23/2013 37.55 39.18 37.55 38.77 907,914
08/22/2013 39.5 39.64 36.19 37.18 1,333,552
08/21/2013 40.31 40.6857 39.3 39.43 493,114
08/20/2013 40.8 41.5 39.7 40.69 630,985
08/19/2013 39.4 42.42 39.4 40.64 1,381,025
08/16/2013 38.3 40.26 38.01 39.37 671,223
08/15/2013 41 41.42 38.05 38.57 1,504,161
08/14/2013 41.91 42.82 41.5 42.01 658,164
08/13/2013 41.08 42.13 40.25 41.74 722,383
08/12/2013 42 42.41 40.51 40.89 666,153
08/09/2013 43 43 40.63 41.6 642,117
08/08/2013 41.89 42.2 41.17 41.99 841,372
08/07/2013 42.1 42.4 40.03 40.67 1,101,258
08/06/2013 44.07 44.67 41.8 42.309 1,722,419
08/05/2013 42.73 44.64 40.75 44.29 1,857,662
08/02/2013 47.56 48 41.2 41.8 4,591,040
08/01/2013 43.92 43.92 40 41.84 2,483,038
07/31/2013 41.26 44.09 39.5 43.69 1,389,335
07/30/2013 42.05 42.1499 40 40.36 745,553
07/29/2013 41.73 42.25 40 41.99 992,518
07/26/2013 39.26 42.8 38.67 41.39 1,823,296
07/25/2013 35.57 39.82 35.07 39.35 1,537,619
07/24/2013 35.5 36.1799 34.8001 35.42 891,857
07/23/2013 36.38 36.7456 35.23 35.51 463,700
07/22/2013 37.42 37.42 34.91 36.27 1,051,539
07/19/2013 35.5 36.94 34.62 36.18 1,489,339
07/18/2013 34.69 35.73 33.9 35.1 1,097,466
07/17/2013 35.43 35.58 33.39 34.02 1,042,219
07/16/2013 37.6 37.73 34.18 34.62 1,188,049
07/15/2013 33.63 37.41 33.6 37.34 1,343,271
07/12/2013 33 34.04 32.93 33.41 763,973
07/11/2013 30.54 33.5 30.18 32.97 2,703,581
07/10/2013 30.31 30.45 28.77 29.68 892,811
07/09/2013 30.385 30.71 29.23 29.98 2,139,537
07/08/2013 29 29.3 28.211 28.5 434,345
07/05/2013 28.4 29 28.3234 28.92 294,376
07/03/2013 27.81 28.52 27.43 28.43 138,236
07/02/2013 28.97 29 27.14 28.18 856,861
07/01/2013 27.49 29.03 27.1 28.7 1,011,086
06/28/2013 27.23 27.23 25.9203 26.83 392,812
06/27/2013 26.54 27 26.5 26.86 245,989
06/26/2013 25.5 26.5 25.3 26.48 484,657
06/25/2013 24.78 25.82 24.6 25.01 742,816
06/24/2013 25.83 26 23.06 23.99 1,694,127
06/21/2013 27.16 27.8 24.88 27.58 732,271
06/20/2013 25.53 27.53 25.53 26.86 388,465
06/19/2013 29 29.075 25.74 26.549 1,186,379
06/18/2013 28.65 29.09 28.65 28.94 315,949
06/17/2013 28.96 29.19 28.37 28.68 397,714
06/14/2013 29 29.13 28.28 28.48 605,117
06/13/2013 28.65 28.99 28.2 28.89 361,059
06/12/2013 28.76 28.99 28.2 28.72 687,300
06/11/2013 29.45 29.64 28.31 28.8 844,772
06/10/2013 29.2 30.95 28.9 30 1,928,123
06/07/2013 27.78 28.84 27.51 28.78 1,096,368
06/06/2013 27.8 28.72 27.05 27.5 736,607
06/05/2013 27.23 28.32 27.03 27.34 625,427
06/04/2013 28 28.5 27.2 27.5 564,527
06/03/2013 28.9 29.01 27.7 27.77 914,622
05/31/2013 28.8 29 27.42 28.66 863,877
05/30/2013 27.55 29 27.55 28.65 1,533,082
05/29/2013 26.28 27.5 25.301 27.35 981,654
05/28/2013 25.25 26.94 25.25 26.25 1,422,951
05/24/2013 24.4 25.5 23.81 24.71 754,455
05/23/2013 23.89 25.75 23.12 24.13 1,616,228
05/22/2013 28.4 30.09 23.9 24.07 2,056,425
05/21/2013 24.83 29.24 24.58 28.81 2,166,757
05/20/2013 22.77 24.7 22.77 24.58 680,147
05/17/2013 24 24.68 22.165 22.55 499,975
05/16/2013 23.9 24.36 23.25 23.74 146,760
05/15/2013 23.6 25.44 23.261 23.91 911,722
05/14/2013 22.6 23.73 21.7 23.62 778,453
05/13/2013 23.97 25.25 22.51 22.64 779,720
05/10/2013 22.95 24.12 22.7603 23.95 477,255
05/09/2013 23.61 25.08 22.5201 22.71 1,027,376
05/08/2013 21.98 24.57 21.701 23.95 1,114,397
05/07/2013 22 22.05 20.79 21.8 705,445
05/06/2013 18.8 22.1 18.8 21.98 1,099,712
05/03/2013 18.7 18.75 17.6 18.3 1,222,917
05/02/2013 17.84 18.02 17.21 17.29 592,435
05/01/2013 17.5 17.89 17.4 17.62 154,125
04/30/2013 17.92 17.92 17.03 17.44 314,967
04/29/2013 17.39 18.18 17.39 17.73 341,778
04/26/2013 17.59 17.59 17.22 17.36 83,167
04/25/2013 17.11 17.7799 17.08 17.72 179,233
04/24/2013 17.67 17.68 17 17 105,406
04/23/2013 17.97 17.99 17.2 17.43 135,921
04/22/2013 16.44 17.99 16.27 17.79 301,845
04/19/2013 15.79 16.35 15.77 16.29 255,266
04/18/2013 15.97 15.97 15.69 15.71 78,075
04/17/2013 15.9 16 15.52 15.78 71,747
04/16/2013 16 16.3 15.85 15.95 81,315
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 your brokers before you trade


Want to trade FX?