Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
YY Inc ADR
(NQ:
YY
)
32.54
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2014
68.07
68.46
64.88
64.94
1,432,121
-2.54(-3.77%)
Sep 29, 2014
66.13
68.17
65.63
67.49
855,261
-0.10(-0.15%)
Sep 26, 2014
67.90
68.38
67.30
67.59
779,984
+0.61(+0.91%)
Sep 25, 2014
69.38
69.56
66.49
66.98
1,549,162
-2.03(-2.94%)
Sep 24, 2014
68.50
70.28
68.00
69.01
2,008,368
+1.08(+1.60%)
Sep 23, 2014
65.78
68.92
65.47
67.93
1,946,700
+2.07(+3.15%)
Sep 22, 2014
67.67
68.55
64.69
65.85
2,233,573
-1.69(-2.50%)
Sep 19, 2014
68.73
69.68
65.98
67.55
2,713,278
-0.55(-0.81%)
Sep 18, 2014
70.78
71.01
67.36
68.10
3,194,328
-2.10(-2.99%)
Sep 17, 2014
72.84
73.27
70.10
70.20
2,039,110
-1.94(-2.69%)
Sep 16, 2014
69.98
73.63
69.36
72.14
3,885,565
+2.12(+3.03%)
Sep 15, 2014
76.37
77.18
69.12
70.02
3,543,106
-6.79(-8.84%)
Sep 12, 2014
78.14
79.05
76.68
76.81
1,462,225
-1.23(-1.58%)
Sep 11, 2014
78.52
79.96
77.02
78.04
1,482,674
-0.90(-1.14%)
Sep 10, 2014
80.09
81.38
77.32
78.94
2,338,813
-1.71(-2.12%)
Sep 09, 2014
83.14
83.59
80.22
80.65
2,190,830
-2.51(-3.01%)
Sep 08, 2014
79.94
83.54
79.78
83.16
2,620,101
+3.88(+4.89%)
Sep 05, 2014
80.10
81.53
78.64
79.28
1,770,429
-0.61(-0.76%)
Sep 04, 2014
77.22
81.41
76.97
79.89
3,820,888
+2.92(+3.80%)
Sep 03, 2014
76.77
78.25
76.23
76.96
1,712,058
+0.72(+0.94%)
Sep 02, 2014
73.87
76.31
73.81
76.24
1,202,430
+2.63(+3.57%)
Aug 29, 2014
73.48
73.62
73.62
73.62
1,074,036
+0.08(+0.11%)
Aug 28, 2014
75.29
75.29
73.45
73.54
1,284,660
-2.03(-2.69%)
Aug 27, 2014
78.05
78.78
75.10
75.57
1,617,215
-2.46(-3.16%)
Aug 26, 2014
77.18
78.81
76.43
78.03
1,480,056
+1.35(+1.76%)
Aug 25, 2014
76.32
77.87
76.05
76.68
1,530,436
+0.79(+1.04%)
Aug 22, 2014
74.21
76.24
72.95
75.89
1,079,708
+1.53(+2.05%)
Aug 21, 2014
74.73
75.29
73.49
74.36
1,012,491
-0.49(-0.65%)
Aug 20, 2014
74.83
76.55
73.37
74.85
1,205,496
-0.27(-0.36%)
Aug 19, 2014
77.18
78.78
73.91
75.12
2,207,636
-1.75(-2.28%)
Aug 18, 2014
76.31
77.03
75.23
76.87
1,414,467
+1.08(+1.42%)
Aug 15, 2014
76.31
76.74
75.02
75.79
1,459,437
-0.01(-0.01%)
Aug 14, 2014
77.05
77.28
75.05
75.80
1,540,951
-1.48(-1.92%)
Aug 13, 2014
78.38
78.47
76.53
77.28
1,505,048
-0.42(-0.54%)
Aug 12, 2014
77.09
77.95
75.07
77.70
1,601,777
+0.50(+0.65%)
Aug 11, 2014
75.70
77.61
74.73
77.20
1,451,967
+2.66(+3.57%)
Aug 08, 2014
73.71
76.49
73.51
74.54
2,410,792
+0.13(+0.17%)
Aug 07, 2014
70.48
74.58
68.35
74.41
5,183,012
+2.64(+3.69%)
Aug 06, 2014
68.01
72.40
67.63
71.76
3,204,808
+2.96(+4.30%)
Aug 05, 2014
70.13
71.54
67.73
68.80
2,184,046
-1.40(-2.00%)
Aug 04, 2014
66.83
70.64
66.70
70.21
2,157,405
+3.69(+5.55%)
Aug 01, 2014
65.60
67.64
64.35
66.51
1,587,217
-0.54(-0.80%)
Jul 31, 2014
67.62
68.72
65.49
67.05
1,831,407
-1.93(-2.79%)
Jul 30, 2014
68.82
69.55
68.19
68.98
1,144,440
+0.51(+0.75%)
Jul 29, 2014
68.92
69.12
67.40
68.47
1,478,887
-0.10(-0.15%)
Jul 28, 2014
68.33
70.97
67.55
68.57
2,099,312
-0.16(-0.23%)
Jul 25, 2014
64.63
69.28
64.43
68.73
2,623,037
+4.42(+6.88%)
Jul 24, 2014
64.85
65.04
63.32
64.30
1,009,578
+0.11(+0.18%)
Jul 23, 2014
66.64
66.76
64.17
64.19
1,244,153
-1.81(-2.75%)
Jul 22, 2014
64.62
66.56
64.53
66.00
1,315,770
+1.85(+2.88%)
Jul 21, 2014
62.51
64.39
61.69
64.16
1,015,301
+1.37(+2.18%)
Jul 18, 2014
62.33
63.16
61.36
62.78
1,090,616
+0.54(+0.86%)
Jul 17, 2014
62.93
64.48
61.73
62.25
1,027,025
-1.54(-2.42%)
Jul 16, 2014
63.98
65.00
62.89
63.79
1,396,608
+0.45(+0.71%)
Jul 15, 2014
63.28
64.61
62.36
63.34
1,335,989
+0.61(+0.97%)
Jul 14, 2014
62.61
64.79
62.44
62.73
1,367,520
+0.67(+1.08%)
Jul 11, 2014
61.07
63.02
61.01
62.07
708,300
+0.90(+1.47%)
Jul 10, 2014
59.48
62.14
58.54
61.16
1,433,879
-1.13(-1.81%)
Jul 09, 2014
61.96
63.11
61.33
62.29
1,230,391
+0.68(+1.10%)
Jul 08, 2014
64.37
65.03
61.01
61.61
2,185,191
-3.51(-5.39%)
Jul 07, 2014
65.63
66.47
64.74
65.13
1,020,673
-0.68(-1.03%)
Jul 03, 2014
66.40
65.80
65.80
65.80
1,140,918
-0.62(-0.94%)
Jul 02, 2014
67.13
68.27
65.75
66.43
1,391,322
-0.70(-1.05%)
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
.