Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

YY Inc ADR (NQ: YY )

34.11 -0.09 (-0.26%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 100.48 102.95 99.84 101.05 2,029,804 +0.96(+0.96%)
May 30, 2018 93.23 100.34 93.01 100.09 3,301,157 +7.22(+7.78%)
May 29, 2018 91.65 94.52 89.84 92.87 1,746,222 +3.55(+3.97%)
May 25, 2018 89.32 89.32 89.32 0 -3.43(-3.69%)
May 24, 2018 92.48 94.70 91.76 92.75 910,065 +0.72(+0.78%)
May 23, 2018 90.89 93.20 90.89 92.03 682,977 +0.15(+0.16%)
May 22, 2018 91.85 93.10 90.80 91.88 927,192 +0.22(+0.24%)
May 21, 2018 94.09 94.52 90.64 91.66 898,203 -1.38(-1.48%)
May 18, 2018 93.58 95.30 92.43 93.04 1,245,453 -0.98(-1.04%)
May 17, 2018 90.51 95.79 90.28 94.02 2,113,291 +3.21(+3.53%)
May 16, 2018 90.79 91.79 89.82 90.81 1,432,337 +0.55(+0.61%)
May 15, 2018 89.96 90.84 88.04 90.27 1,259,219 -1.31(-1.43%)
May 14, 2018 89.93 92.79 88.16 91.58 1,902,543 +2.64(+2.96%)
May 11, 2018 90.50 93.04 88.83 88.94 2,292,675 -1.03(-1.15%)
May 10, 2018 87.87 90.49 87.45 89.97 1,638,785 +3.00(+3.45%)
May 09, 2018 90.56 90.99 86.29 86.97 2,062,668 -4.45(-4.87%)
May 08, 2018 90.36 91.74 87.82 91.42 1,774,264 +1.34(+1.48%)
May 07, 2018 85.41 92.00 84.99 90.08 2,537,384 +6.19(+7.38%)
May 04, 2018 82.64 84.07 80.85 83.89 1,101,638 +1.26(+1.52%)
May 03, 2018 83.35 83.94 80.90 82.64 1,612,512 -1.87(-2.22%)
May 02, 2018 83.73 85.78 82.89 84.51 1,367,521 +0.68(+0.81%)
May 01, 2018 82.83 84.29 81.66 83.83 807,867 +0.24(+0.29%)
Apr 30, 2018 81.16 84.89 81.14 83.59 1,634,668 +2.70(+3.33%)
Apr 27, 2018 81.73 81.78 79.82 80.89 750,854 +0.62(+0.78%)
Apr 26, 2018 80.64 81.40 79.62 80.27 956,143 +0.58(+0.73%)
Apr 25, 2018 79.87 80.30 76.75 79.69 1,561,052 -0.57(-0.71%)
Apr 24, 2018 82.11 83.59 79.94 80.26 1,859,735 -1.41(-1.73%)
Apr 23, 2018 81.19 82.58 80.81 81.67 1,255,531 +1.12(+1.39%)
Apr 20, 2018 81.82 82.47 78.65 80.55 1,593,223 -2.18(-2.63%)
Apr 19, 2018 83.62 83.77 81.56 82.73 898,162 -0.30(-0.37%)
Apr 18, 2018 83.71 84.01 81.95 83.03 1,336,783 +0.36(+0.44%)
Apr 17, 2018 80.85 83.74 80.69 82.67 1,780,338 +2.07(+2.57%)
Apr 16, 2018 79.77 81.13 78.65 80.60 1,357,904 +1.27(+1.61%)
Apr 13, 2018 84.13 84.64 78.21 79.32 3,129,629 -4.80(-5.71%)
Apr 12, 2018 85.86 86.01 82.90 84.13 1,405,108 -1.18(-1.38%)
Apr 11, 2018 84.77 88.00 84.12 85.31 1,463,474 +0.07(+0.08%)
Apr 10, 2018 91.48 91.48 82.43 85.24 3,450,526 -2.12(-2.42%)
Apr 09, 2018 86.44 89.45 86.30 87.35 1,332,520 +2.26(+2.66%)
Apr 06, 2018 87.88 90.19 84.89 85.09 1,346,811 -3.79(-4.26%)
Apr 05, 2018 90.41 91.75 88.04 88.88 1,492,661 -0.73(-0.81%)
Apr 04, 2018 84.12 89.98 83.77 89.61 1,370,883 +0.93(+1.05%)
Apr 03, 2018 89.09 92.01 88.06 88.68 1,575,753 +0.66(+0.75%)
Apr 02, 2018 89.32 90.62 86.48 88.02 1,354,499 -3.21(-3.52%)
Mar 29, 2018 91.23 91.23 91.23 0 +3.41(+3.88%)
Mar 28, 2018 89.69 92.45 84.99 87.82 3,890,025 -1.71(-1.91%)
Mar 27, 2018 102.61 103.17 88.19 89.53 4,047,335 -12.11(-11.91%)
Mar 26, 2018 107.86 109.14 99.89 101.64 2,346,464 -4.04(-3.82%)
Mar 23, 2018 103.37 108.66 102.33 105.68 2,471,318 +2.93(+2.85%)
Mar 22, 2018 106.32 108.92 101.80 102.75 2,368,120 -7.08(-6.45%)
Mar 21, 2018 109.33 114.44 107.59 109.83 2,581,738 -0.68(-0.61%)
Mar 20, 2018 104.50 110.80 103.21 110.51 2,824,440 +7.53(+7.31%)
Mar 19, 2018 101.70 105.08 100.70 102.98 1,740,105 +0.92(+0.90%)
Mar 16, 2018 101.03 102.22 100.18 102.06 2,121,446 +0.56(+0.55%)
Mar 15, 2018 101.80 102.07 98.96 101.50 2,359,483 +1.01(+1.00%)
Mar 14, 2018 99.77 102.70 98.93 100.49 2,536,835 -1.99(-1.95%)
Mar 13, 2018 103.37 104.93 101.21 102.48 1,806,084 -0.96(-0.93%)
Mar 12, 2018 104.06 100.75 103.45 2,466,647 -0.61(-0.58%)
Mar 09, 2018 105.03 108.17 103.24 104.06 3,129,517 +0.00(+0.00%)
Mar 08, 2018 116.64 117.50 103.20 104.06 6,685,341 -5.50(-5.02%)
Mar 07, 2018 110.13 109.55 3,926,580 +6.56(+6.37%)
Mar 06, 2018 121.59 121.75 101.46 102.99 11,458,005 -14.45(-12.30%)
Mar 05, 2018 117.07 118.67 114.21 117.44 2,552,302 +1.42(+1.23%)
Mar 02, 2018 109.37 116.55 108.78 116.01 1,484,340 +5.47(+4.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.