Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ly Corporation ADR (OP: YAHOY )

5.010 +0.060 (+1.21%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 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, 2016 8.880 8.950 8.860 8.860 9,111 -0.04(-0.45%)
May 27, 2016 8.900 8.900 8.900 0 -0.13(-1.44%)
May 26, 2016 9.040 9.070 9.030 9.030 283,102 -0.20(-2.17%)
May 25, 2016 9.130 9.240 9.130 9.230 48,659 -0.03(-0.27%)
May 24, 2016 9.170 9.260 9.140 9.255 41,342 -0.02(-0.18%)
May 23, 2016 9.150 9.300 9.150 9.272 36,344 +0.21(+2.34%)
May 20, 2016 9.080 9.150 9.040 9.060 14,904 +0.07(+0.78%)
May 19, 2016 8.950 9.000 8.950 8.990 18,209 -0.10(-1.05%)
May 18, 2016 9.102 9.139 9.070 9.085 18,068 +0.04(+0.39%)
May 17, 2016 9.086 9.120 9.020 9.050 12,107 -0.01(-0.11%)
May 16, 2016 9.078 9.090 9.060 9.060 17,930 +0.10(+1.12%)
May 13, 2016 8.970 8.970 8.920 8.960 16,415 -0.07(-0.78%)
May 12, 2016 9.090 9.100 9.020 9.030 16,032 -0.04(-0.45%)
May 11, 2016 9.095 9.120 9.070 9.071 36,349 -0.23(-2.51%)
May 10, 2016 9.260 9.320 9.260 9.305 10,818 +0.04(+0.49%)
May 09, 2016 9.310 9.310 9.240 9.260 4,471 +0.30(+3.35%)
May 06, 2016 8.860 9.000 8.860 8.960 37,463 +0.16(+1.82%)
May 05, 2016 8.795 8.800 8.790 8.800 25,410 +0.03(+0.34%)
May 04, 2016 8.820 8.820 8.760 8.770 54,201 -0.12(-1.35%)
May 03, 2016 8.890 8.910 8.830 8.890 34,511 -0.06(-0.67%)
May 02, 2016 8.870 8.950 8.860 8.950 22,485 +0.22(+2.52%)
Apr 29, 2016 8.810 8.950 8.680 8.730 36,995 -0.03(-0.34%)
Apr 28, 2016 8.880 8.970 8.710 8.760 11,130 -0.13(-1.52%)
Apr 27, 2016 8.940 8.940 8.890 8.895 30,704 -0.08(-0.84%)
Apr 26, 2016 8.990 8.990 8.930 8.970 15,309 -0.12(-1.32%)
Apr 25, 2016 9.080 9.110 9.070 9.090 19,197 -0.16(-1.73%)
Apr 22, 2016 9.290 9.290 9.180 9.250 47,233 -0.01(-0.11%)
Apr 21, 2016 9.316 9.330 9.252 9.260 11,576 -0.07(-0.75%)
Apr 20, 2016 9.200 9.380 9.200 9.330 20,341 -0.14(-1.53%)
Apr 19, 2016 9.495 9.500 9.420 9.475 13,516 +0.05(+0.56%)
Apr 18, 2016 9.410 9.430 9.335 9.422 38,736 +0.14(+1.53%)
Apr 15, 2016 9.310 9.370 9.260 9.280 20,835 +0.13(+1.42%)
Apr 14, 2016 9.170 9.200 9.150 9.150 36,384 +0.04(+0.44%)
Apr 13, 2016 9.090 9.110 9.070 9.110 20,385 +0.17(+1.90%)
Apr 12, 2016 8.885 8.970 8.885 8.940 7,233 -0.13(-1.43%)
Apr 11, 2016 9.000 9.110 9.000 9.070 46,534 +0.16(+1.80%)
Apr 08, 2016 8.940 8.950 8.890 8.910 21,458 +0.39(+4.58%)
Apr 07, 2016 8.280 8.660 8.230 8.520 30,640 +0.25(+3.02%)
Apr 06, 2016 8.150 8.270 8.130 8.270 25,343 +0.17(+2.10%)
Apr 05, 2016 8.110 8.140 8.080 8.100 24,574 -0.24(-2.88%)
Apr 04, 2016 8.340 8.355 8.320 8.340 23,408 -0.04(-0.48%)
Apr 01, 2016 8.250 8.380 8.250 8.380 14,670 -0.08(-0.95%)
Mar 31, 2016 8.530 8.530 8.450 8.460 20,683 -0.10(-1.17%)
Mar 30, 2016 8.490 8.700 8.490 8.560 23,262 +0.12(+1.42%)
Mar 29, 2016 8.320 8.440 8.320 8.440 25,157 +0.22(+2.68%)
Mar 28, 2016 8.300 8.447 8.190 8.220 65,384 -0.15(-1.79%)
Mar 24, 2016 8.370 8.370 8.370 0 +0.07(+0.90%)
Mar 23, 2016 8.350 8.390 8.280 8.295 28,279 -0.20(-2.30%)
Mar 22, 2016 8.520 8.560 8.480 8.490 9,949 -0.03(-0.35%)
Mar 21, 2016 8.500 8.530 8.470 8.520 28,902 +0.04(+0.47%)
Mar 18, 2016 8.420 8.530 8.420 8.480 18,972 -0.01(-0.12%)
Mar 17, 2016 8.440 8.500 8.440 8.490 12,243 +0.04(+0.47%)
Mar 16, 2016 8.360 8.490 8.360 8.450 31,915 +0.09(+1.08%)
Mar 15, 2016 8.360 8.390 8.350 8.360 21,300 -0.03(-0.36%)
Mar 14, 2016 8.440 8.440 8.340 8.390 15,905 +0.24(+2.94%)
Mar 11, 2016 8.170 8.170 8.120 8.150 12,528 -0.01(-0.12%)
Mar 10, 2016 8.220 8.300 8.120 8.160 42,889 -0.12(-1.39%)
Mar 09, 2016 8.300 8.310 8.246 8.275 12,460 +0.03(+0.36%)
Mar 08, 2016 8.330 8.330 8.180 8.245 85,883 -0.12(-1.49%)
Mar 07, 2016 8.220 8.450 8.216 8.370 69,003 +0.06(+0.72%)
Mar 04, 2016 8.250 8.250 8.230 8.310 33,607 +0.15(+1.84%)
Mar 03, 2016 8.110 8.200 8.110 8.160 35,084 +0.10(+1.24%)
Mar 02, 2016 7.990 8.060 7.950 8.060 34,833 +0.08(+0.94%)
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.