YY

YY Inc. American Depositary Shares Historical Stock Prices

$42.91
*  
1.84
4.11%
Get YY Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading YY now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    YY Pre-Market
 
 
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: 1 Year, From 20-MAY-2015 TO 20-MAY-2016

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.
16:00 44.82 45.075 42.49 42.91 1,048,240
05/20/2016 44.77 45.455 44.35 44.75 802,682
05/19/2016 45.57 46.06 43.85 44.45 1,114,150
05/18/2016 44.91 46.25 44.91 45.63 633,012
05/17/2016 45.87 45.99 44.8 45.12 727,517
05/16/2016 45.29 46.19 45 45.87 1,074,538
05/13/2016 47 47 44.55 44.85 1,957,982
05/12/2016 45.4 46.25 43.76 45.07 3,119,021
05/11/2016 49.53 49.58 46.22 46.99 4,339,685
05/10/2016 51.02 52.7 50.81 51.53 2,211,992
05/09/2016 56.43 56.43 48.12 48.8 5,532,948
05/06/2016 58.27 58.46 54.7 56.62 3,067,077
05/05/2016 62.5 62.65 59.52 60.01 2,405,151
05/04/2016 62.61 62.95 62.27 62.87 501,676
05/03/2016 62.81 63.03 62.7 62.83 461,412
05/02/2016 62.7 63.05 62.61 63 374,433
04/29/2016 63.28 63.29 62.62 62.82 688,424
04/28/2016 63.1 63.47 62.66 62.8 468,923
04/27/2016 63 63.2 62.66 62.94 434,301
04/26/2016 63.53 63.53 62.68 63.08 540,815
04/25/2016 63.25 63.53 63 63.49 493,921
04/22/2016 63.1 63.59 62.62 63.53 940,674
04/21/2016 63.18 63.3 62.9 63.11 787,149
04/20/2016 63 63.5 62.19 63.18 621,537
04/19/2016 63.25 63.47 62.9 63.25 402,890
04/18/2016 63 63.22 62.6538 63.05 884,962
04/15/2016 63.19 63.19 62.33 62.88 371,769
04/14/2016 63.25 63.48 60.7 63.03 2,100,602
04/13/2016 63.4 63.96 62.79 63.43 954,928
04/12/2016 63.34 63.53 62.92 63.5 537,184
04/11/2016 63.5 63.88 63.2 63.3 710,794
04/08/2016 62.42 63.5 62.06 63.01 424,924
04/07/2016 62.4 62.7 61.66 62.21 520,020
04/06/2016 61.5 62.7 61.42 62.5 590,012
04/05/2016 61.38 61.75 60.9 61.28 493,881
04/04/2016 61.17 63.03 61.06 61.38 440,103
04/01/2016 61.09 61.84 60.84 61.4 359,317
03/31/2016 61.13 61.7 61.02 61.59 452,554
03/30/2016 60.4 61.78 60.11 61.38 644,979
03/29/2016 60.3 60.59 59.36 60.28 538,044
03/28/2016 60.05 60.38 59.86 60.14 438,407
03/24/2016 59.05 60.31 58.57 60.1 580,733
03/23/2016 59.62 60 58.82 58.9 643,634
03/22/2016 59.5 60.36 59.12 59.77 1,765,088
03/21/2016 59.5 59.69 57.27 57.69 1,384,411
03/18/2016 57.75 60.14 57.49 59.8 1,410,418
03/17/2016 55.54 57.94 55.05 57.46 1,177,349
03/16/2016 53.53 55.5 53.1 55.29 625,597
03/15/2016 55 55.23 52.88 53.83 943,821
03/14/2016 55 56.03 54.85 56.01 540,345
03/11/2016 55.84 55.84 54.6 55.08 495,171
03/10/2016 55.11 56.06 54.608 55.04 600,580
03/09/2016 54.97 55.1945 54.14 55.12 358,042
03/08/2016 55.68 55.76 54.75 54.8 273,610
03/07/2016 56.5 56.76 55.42 55.96 475,555
03/04/2016 52.03 56.67 51.9 56.21 1,088,308
03/03/2016 52.41 52.43 51.92 52.01 1,446,502
03/02/2016 52.45 53.19 51.7901 52.22 979,915
03/01/2016 52.58 52.88 51.605 52.11 547,695
02/29/2016 51.88 52.1 51.1 52.05 370,778
02/26/2016 53.04 53.33 51.73 52.07 483,701
02/25/2016 52.21 52.57 50.61 52.37 646,179
02/24/2016 54.07 54.15 51.33 53.26 709,160
02/23/2016 55.7 55.89 54.36 54.47 625,536
02/22/2016 55.6 56.15 55.39 56.06 451,947
02/19/2016 54.38 55.225 54.06 54.96 307,298
02/18/2016 54.52 55.29 53.745 54.76 459,640
02/17/2016 53.5 54.5 53.14 54.33 453,647
02/16/2016 52 53.5 52 53.27 1,048,659
02/12/2016 47.93 50.6799 47.35 50.45 945,191
02/11/2016 48.85 49.315 42.35 47.52 1,638,755
02/10/2016 52.7 53.08 49.72 50.14 713,925
02/09/2016 53.32 53.51 51.36 52.49 480,744
02/08/2016 55.37 55.5 53.57 54 557,384
02/05/2016 56.27 56.27 55.3 56 309,654
02/04/2016 56.82 56.92 55.71 56.33 533,897
02/03/2016 56.81 57.23 55 56.82 698,960
02/02/2016 58.52 58.58 56.52 56.8 369,003
02/01/2016 57.73 58.7 57.5 58.53 341,253
01/29/2016 57.29 58.5 57.1116 58.11 333,082
01/28/2016 57.15 57.9895 56.3 56.81 448,331
01/27/2016 57.44 57.6 56.71 57.44 345,659
01/26/2016 58.43 58.5 57.01 57.88 242,929
01/25/2016 59.21 59.21 58.29 58.5 287,253
01/22/2016 59.01 59.51 58.22 59.34 826,566
01/21/2016 55.5 59.79 55.46 59 664,013
01/20/2016 56.25 56.97 54.22 55.09 520,755
01/19/2016 57.17 59.22 56.68 57.65 859,984
01/15/2016 56.19 56.85 55.82 56.64 404,931
01/14/2016 56.67 57.8 56 57.56 641,898
01/13/2016 56.81 57.64 56.23 56.51 441,720
01/12/2016 57.81 58 55.36 56.63 840,865
01/11/2016 58.82 59 57.25 57.57 1,058,790
01/08/2016 60.4 60.89 59.03 59.41 779,946
01/07/2016 60.5 61.5 59.5 59.5 947,374
01/06/2016 60.92 62.79 60.92 62.15 419,753
01/05/2016 60.9 62.68 60.76 61.58 623,034
01/04/2016 60.83 61.22 60.53 60.7 937,032
12/31/2015 63 63.11 62.4 62.47 169,698
12/30/2015 62.59 63.36 62.59 62.93 194,324
12/29/2015 63.21 63.35 62.67 63.08 199,120
12/28/2015 63.82 64.33 62.66 63.15 332,705
12/24/2015 64 64.4 63.8 63.99 182,618
12/23/2015 64.69 64.96 63.53 63.98 511,714
12/22/2015 65.05 65.34 64.25 64.89 455,412
12/21/2015 64.65 65.5 64.65 65.2 624,328
12/18/2015 63.57 65.53 63.57 64.85 1,191,353
12/17/2015 63.03 64 62.02 63.91 359,202
12/16/2015 62.64 64.94 62.24 63.08 740,070
12/15/2015 62.25 62.66 62.06 62.64 452,431
12/14/2015 62.42 62.8 61.81 62.31 328,160
12/11/2015 62.64 62.89 62.01 62.21 543,468
12/10/2015 62.13 62.89 62.13 62.64 443,804
12/09/2015 61.91 62.97 61.7 62.13 560,695
12/08/2015 61.98 62.26 61.5901 62.25 436,578
12/07/2015 61.5 62.3758 61.13 61.74 488,962
12/04/2015 61.4 63.35 60.75 61.76 861,058
12/03/2015 61.08 62 60.86 61.34 753,962
12/02/2015 59.24 61.99 59.24 61.34 875,085
12/01/2015 60.58 61.31 58.59 58.99 1,117,948
11/30/2015 59.26 60.6916 59.06 60.58 2,410,806
11/27/2015 58.94 60.05 58.59 59.28 460,482
11/25/2015 59.52 60.5 59.52 60.27 544,208
11/24/2015 57.85 60.7 57.82 59.57 746,594
11/23/2015 59.79 60.2038 58.58 59.61 955,667
11/20/2015 59.43 60.46 59.1 60.01 785,777
11/19/2015 58.18 60 57.84 59.41 655,019
11/18/2015 58.01 58.365 57.99 58.26 349,627
11/17/2015 57.92 58.35 57.35 58 329,430
11/16/2015 57.95 58.67 57.03 57.99 686,964
11/13/2015 58.49 59.485 57.01 57.66 862,932
11/12/2015 58.59 60 58.4701 59.08 568,014
11/11/2015 58.05 58.7 58.05 58.13 703,444
11/10/2015 58.31 58.53 57.75 58.14 552,268
11/09/2015 58.32 58.56 57.805 58.36 303,896
11/06/2015 58.24 58.7 57.69 58.42 327,744
11/05/2015 58 58.66 57.241 57.89 327,124
11/04/2015 58 58.74 57.77 57.99 562,713
11/03/2015 56.94 58.13 56.8 57.22 453,324
11/02/2015 57.24 57.25 56.25 57.17 906,788
10/30/2015 57.76 57.76 56.5 56.94 358,042
10/29/2015 57.5 58.12 56.93 57.19 311,031
10/28/2015 57 58.5 56.8 58.19 454,181
10/27/2015 57.5 58.8 56.7 57.3 1,429,684
10/26/2015 57.17 58.05 56.42 56.82 797,870
10/23/2015 58.29 58.29 56.3 56.64 1,150,752
10/22/2015 57.06 57.94 56.06 57.1 389,731
10/21/2015 57.95 57.95 56.5 56.98 422,281
10/20/2015 59.31 59.5 57.4 58.39 383,447
10/19/2015 58.54 59.66 57.577 59.13 603,875
10/16/2015 57.49 58.8 57.4326 58.54 726,851
10/15/2015 55.62 58.2 55.3501 57.54 728,126
10/14/2015 56.12 56.5 54.55 54.8 678,338
10/13/2015 56.49 57.19 56.02 56.22 398,633
10/12/2015 56.1 57.46 55.68 57.06 947,260
10/09/2015 56.5 56.81 55.32 55.77 528,456
10/08/2015 56.55 57.583 55.5 56.53 445,416
10/07/2015 57.15 57.9899 56.525 57.05 426,046
10/06/2015 56.24 57.31 55.76 57.14 475,162
10/05/2015 56.44 57.39 55.5 56.53 331,330
10/02/2015 53.8 56.74 53.735 56.28 580,027
10/01/2015 54.91 55 53.34 54.03 462,736
09/30/2015 53.5 55.16 53.5 54.54 973,814
09/29/2015 53.06 53.54 52.3 52.86 639,359
09/28/2015 54.37 55.155 52.375 52.98 580,798
09/25/2015 55.26 55.58 54.23 54.59 468,651
09/24/2015 55.38 55.39 53.9033 54.74 577,063
09/23/2015 55.92 57.23 55.36 55.58 378,689
09/22/2015 55.25 56.38 55.01 56.2 288,808
09/21/2015 56.25 58.1 56.2 56.82 364,624
09/18/2015 54.96 56.302 54.96 55.96 763,087
09/17/2015 56.2 56.88 54.9 55.76 387,189
09/16/2015 55.25 57.33 55.25 56.45 560,669
09/15/2015 54.4 55.7 53.75 54.75 381,644
09/14/2015 56.2 56.2 53.7 54.33 629,871
09/11/2015 53.55 58.41 53.1 56.51 825,747
09/10/2015 52.6 54.5 52.52 53.59 332,171
09/09/2015 54.26 55.25 52.45 53.31 305,802
09/08/2015 55.81 55.81 53.02 53.57 674,595
09/04/2015 54.59 54.92 52.52 52.93 852,901
09/03/2015 54.62 55.965 54.06 54.93 292,597
09/02/2015 54.62 54.62 53.13 54.62 320,461
09/01/2015 53.48 54.59 52.7 54.13 501,615
08/31/2015 56.05 57.17 54 54.62 798,189
08/28/2015 57.46 57.83 55.81 56.54 528,937
08/27/2015 55.42 58.3 55.0302 57.9 1,037,704
08/26/2015 54.14 54.14 51.35 53.45 888,443
08/25/2015 54.64 55.19 52.53 52.98 1,045,908
08/24/2015 53.6 56.68 51.0201 51.58 3,450,542
08/21/2015 58.1 59.95 58.09 59.22 823,594
08/20/2015 60 60.315 58.6 59.45 1,141,155
08/19/2015 60.53 61.24 60 60.38 1,121,449
08/18/2015 61.86 62.15 60.51 60.85 1,077,910
08/17/2015 61.1 62.91 60.52 62.63 1,103,989
08/14/2015 62 62.65 60.32 61.02 952,504
08/13/2015 60.52 61.69 60.2501 60.46 413,940
08/12/2015 59.5 60.88 59.06 60.77 616,066
08/11/2015 60.87 61.49 59.6 60.65 531,017
08/10/2015 61 61.9301 60.34 61.21 926,853
08/07/2015 61.35 62.94 60.265 60.59 1,072,552
08/06/2015 60.3 61.925 60.07 61.24 774,031
08/05/2015 59.47 60.75 59.41 59.93 719,517
08/04/2015 59.75 59.76 58.585 59.46 537,420
08/03/2015 58.88 59.45 58.3 58.99 332,027
07/31/2015 59.84 59.95 58.61 59.11 230,767
07/30/2015 59.25 59.8928 58.59 59.59 482,001
07/29/2015 59.18 59.79 58.02 58.93 705,774
07/28/2015 58.5 59.84 58.2 59.12 470,091
07/27/2015 57.5 58.99 57.2 58.14 1,027,629
07/24/2015 60.33 60.66 59.21 59.9 558,020
07/23/2015 59.56 60.69 59.3 60.15 1,004,486
07/22/2015 59 59.34 58.26 59.01 525,861
07/21/2015 59.82 60.05 58.78 58.84 535,754
07/20/2015 60 60.22 58.54 59.3 555,010
07/17/2015 59.11 60.455 59.01 59.81 1,060,132
07/16/2015 58.47 59.9 58.01 58.53 847,007
07/15/2015 58.5 59.416 57.24 57.56 1,476,114
07/14/2015 59.19 59.84 58.32 58.79 1,309,743
07/13/2015 60 60.09 58.3911 59.1 1,655,083
07/10/2015 61 61 57.802 59.36 2,354,030
07/09/2015 62.34 62.35 59.15 59.31 4,923,182
07/08/2015 52.47 60.4299 52.41 58.35 3,831,816
07/07/2015 56.04 56.04 52.0103 55.59 3,995,273
07/06/2015 63.99 64 57.41 57.93 3,455,002
07/02/2015 67.17 67.45 65.33 66.36 946,764
07/01/2015 69.4 69.68 66.41 67.03 1,070,735
06/30/2015 69.99 71 69.065 69.52 786,158
06/29/2015 67.1 68.39 65.78 67.7 1,632,270
06/26/2015 71.5 72.965 68.77 70.12 1,925,955
06/25/2015 72 75.1 71.6 74.41 709,941
06/24/2015 76 77.345 75.42 75.5 658,613
06/23/2015 74.08 75.97 73.6 75.44 1,228,727
06/22/2015 74.61 75.76 71.08 73.46 1,386,302
06/19/2015 76.31 77.52 73.3 74.07 1,604,162
06/18/2015 78.38 80.6 77.17 79.44 1,686,093
06/17/2015 78.48 81.7 78.32 79.45 2,900,387
06/16/2015 75.65 76.14 73.05 74.78 1,507,908
06/15/2015 78.87 79 75.7 77.46 1,452,612
06/12/2015 75.99 81.08 74.54 80.66 2,406,549
06/11/2015 75 75.99 73.7201 74.93 827,209
06/10/2015 71.33 76.08 71.25 75.01 2,348,626
06/09/2015 71.66 72.98 70.64 71.69 1,104,192
06/08/2015 71.5 73.88 71.4 72.98 2,207,288
06/05/2015 66 72.48 65.47 71.49 4,550,058
06/04/2015 64.64 65.79 64.08 65.39 868,731
06/03/2015 65.43 65.88 64 65.36 1,132,603
06/02/2015 66 67.05 64.57 65.54 1,008,395
06/01/2015 65.5 67.7 64.87 66.81 846,257
05/29/2015 67.84 68.7399 64.55 64.84 823,933
05/28/2015 68.11 69.3 66.5 69 1,608,390
05/27/2015 67.79 70.2 67 70.04 1,190,568
05/26/2015 67.34 68.445 66.17 67.97 1,412,728
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
*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?