YY

YY Inc. Historical Stock Prices

$72.51
*  
1.52
2.14%
Get YY Alerts
*Delayed - data as of Jan. 23, 2015  -  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 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  70.99  72.95  70.74  72.51 947,048
01/23/2015 70.99 72.95 70.74 72.51 947,248
01/22/2015 70.48 71.45 69.77 70.99 1,073,715
01/21/2015 67.8 70.42 67 70.05 956,887
01/20/2015 66.55 68.19 65.5 68.01 939,649
01/16/2015 65.38 68.46 65.15 66.81 792,807
01/15/2015 66.74 67.6304 65.58 65.75 727,729
01/14/2015 66.01 67.43 65 66.64 1,170,972
01/13/2015 67.5 68.46 66.1901 67.5 962,375
01/12/2015 66.72 67.8999 66.06 67.21 1,018,595
01/09/2015 70.4 70.8 66.85 67.31 1,518,685
01/08/2015 68.05 70.69 67.305 70.38 1,511,680
01/07/2015 68.56 68.98 66.46 67.72 1,703,310
01/06/2015 67.09 69.05 65.24 68.1 1,690,413
01/05/2015 65.5 68.16 64.674 67.24 1,137,991
01/02/2015 62.97 65.81 62.49 65.68 982,797
12/31/2014 63.21 64.77 62.05 62.34 1,229,926
12/30/2014 63.27 63.92 61.71 63.09 886,341
12/29/2014 65.3 65.63 62.93 63.34 1,271,586
12/26/2014 65.51 66.24 64.19 65.34 759,376
12/24/2014 64.11 66.28 64.11 65.27 244,042
12/23/2014 66 66 64.321 64.51 530,158
12/22/2014 66 67.127 64.42 64.97 680,032
12/19/2014 65.68 68.59 64.745 65.43 2,143,598
12/18/2014 63.81 66.99 63.74 64.58 1,386,406
12/17/2014 61.51 62.71 60.2013 62.58 1,131,036
12/16/2014 62.12 62.12 60.2 60.79 1,421,030
12/15/2014 64 64.9 62.1 62.41 1,460,022
12/12/2014 64.26 65.56 63.5 64.35 631,209
12/11/2014 63.28 67.33 63.27 64.41 1,141,019
12/10/2014 64.05 65.39 62.83 63.5 1,239,856
12/09/2014 61.78 64.36 60.18 64.26 2,238,146
12/08/2014 67.13 67.21 62.01 63.13 2,213,054
12/05/2014 67.02 68.82 65 67.13 2,359,898
12/04/2014 70.6 70.9 66 66.33 2,719,285
12/03/2014 71.88 72.7799 69.4615 70.37 1,642,929
12/02/2014 72.9 73.7 71.22 72.11 987,814
12/01/2014 76.26 76.34 71.65 71.97 1,778,699
11/28/2014 79.38 79.75 75.71 76.45 1,020,579
11/26/2014 78.23 80.475 77.7103 80 1,585,685
11/25/2014 77.76 78.71 76.861 78.34 1,172,605
11/24/2014 74.65 77.41 74.36 77.37 1,510,522
11/21/2014 76.11 76.82 73.97 74.39 1,183,670
11/20/2014 73.06 75 72.1 74.61 1,344,547
11/19/2014 73.46 74.43 72.87 73.97 1,096,947
11/18/2014 76.15 76.45 73.46 73.76 1,471,075
11/17/2014 76.3 77.25 75.11 75.93 1,142,002
11/14/2014 73.7 76.94 72.8 76.7 2,578,411
11/13/2014 79.42 79.823 71.5 71.67 4,249,501
11/12/2014 78.3 81.89 77.05 79.53 4,222,503
11/11/2014 83.62 83.93 78.611 79.78 2,626,049
11/10/2014 80.87 83.51 79.8 82.43 1,871,389
11/07/2014 81.67 81.67 78.69 79.5 1,142,200
11/06/2014 82 82.4851 79.58 80.67 1,332,815
11/05/2014 84.5 86 80.32 81.14 1,814,877
11/04/2014 81.64 83.718 81.26 83.51 1,340,494
11/03/2014 83.22 83.6545 81.0701 81.73 1,517,920
10/31/2014 80.3 84 79.73 82.86 2,096,354
10/30/2014 76.7 79.41 76.7 79.05 1,276,456
10/29/2014 79.09 79.6299 76.64 76.92 1,362,446
10/28/2014 79.5 80.97 79.1 79.36 1,626,404
10/27/2014 82.68 83.5 77.81 78.46 1,570,805
10/24/2014 78.27 82.58 78.2 81.94 1,492,213
10/23/2014 76.8 79.25 76.01 78.75 1,078,659
10/22/2014 78.4 78.4165 75.36 75.5 762,061
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
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
04/28/2014 63.69 63.69 56.55 58.37 4,017,591
04/25/2014 62.58 65.58 62.58 63.21 1,454,252
04/24/2014 66.345 67.21 61.31 64.8 4,029,300
04/23/2014 70.73 71.1 67.76 68.57 1,863,725
04/22/2014 69.18 72 68.8 71.49 2,903,333
04/21/2014 67.32 68.98 65.33 68.88 1,597,975
04/17/2014 64.85 68.2 64.42 67.15 2,389,098
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
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?