YY

YY Inc. Historical Stock Prices

$87.69
*  
2.29
2.55%
Get YY Alerts
*Delayed - data as of Aug. 27, 2014 11:30 ET  -  Find a broker to begin trading YY now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    YY Real Time
 
 
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 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
11:30  90  90.84  86.60  87.69 835,254
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
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
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?