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 28, 2021 9.710 9.770 9.450 9.490 99,425 +0.04(+0.42%)
May 27, 2021 9.445 9.480 9.370 9.450 138,541 +0.22(+2.38%)
May 26, 2021 9.210 9.300 9.120 9.230 166,729 +0.35(+3.94%)
May 25, 2021 8.670 8.931 8.670 8.880 93,939 +0.26(+2.96%)
May 24, 2021 8.550 8.720 8.550 8.625 46,326 -0.07(-0.86%)
May 21, 2021 8.950 8.950 8.620 8.700 20,044 +0.04(+0.46%)
May 20, 2021 8.560 8.710 8.560 8.660 62,273 +0.22(+2.61%)
May 19, 2021 8.654 8.700 8.440 8.440 97,793 -0.10(-1.17%)
May 18, 2021 8.540 8.720 8.540 8.540 68,940 -0.04(-0.41%)
May 17, 2021 8.710 8.710 8.520 8.575 48,419 +0.27(+3.28%)
May 14, 2021 8.400 8.400 8.020 8.303 30,412 +0.27(+3.39%)
May 13, 2021 8.277 8.280 8.000 8.030 94,445 -0.10(-1.23%)
May 12, 2021 8.250 8.352 8.120 8.130 60,728 -0.29(-3.44%)
May 11, 2021 8.430 8.520 8.400 8.420 83,958 -0.19(-2.21%)
May 10, 2021 8.670 8.700 8.610 8.610 57,876 -0.22(-2.49%)
May 07, 2021 8.830 9.000 8.830 8.830 454,337 +0.07(+0.80%)
May 06, 2021 8.950 9.000 8.740 8.760 751,243 -0.53(-5.71%)
May 05, 2021 9.090 9.370 9.090 9.290 72,131 -0.02(-0.21%)
May 04, 2021 8.980 9.390 8.980 9.310 31,317 +0.09(+0.92%)
May 03, 2021 9.160 9.330 9.160 9.225 63,914 +0.01(+0.07%)
Apr 30, 2021 9.222 9.275 9.180 9.219 54,000 -0.09(-0.98%)
Apr 29, 2021 9.850 9.850 9.080 9.310 97,208 -0.24(-2.52%)
Apr 28, 2021 9.990 9.990 9.470 9.551 58,158 -0.44(-4.39%)
Apr 27, 2021 9.630 9.990 9.610 9.990 1,684,735 +0.54(+5.71%)
Apr 26, 2021 9.800 9.800 9.240 9.450 4,762,112 -0.15(-1.56%)
Apr 23, 2021 9.670 9.736 9.600 9.600 2,011,000 -0.37(-3.71%)
Apr 22, 2021 9.710 10.13 9.710 9.970 73,327 -0.06(-0.60%)
Apr 21, 2021 9.890 10.05 9.890 10.03 97,563 -0.16(-1.57%)
Apr 20, 2021 10.27 10.44 10.19 10.19 37,340 -0.19(-1.83%)
Apr 19, 2021 10.50 10.50 10.38 10.38 174,101 -0.01(-0.14%)
Apr 16, 2021 10.47 10.47 10.38 10.39 92,900 +0.06(+0.63%)
Apr 15, 2021 10.45 10.45 10.28 10.33 31,806 +0.11(+1.08%)
Apr 14, 2021 9.870 10.22 9.870 10.22 68,142 +0.18(+1.83%)
Apr 13, 2021 9.660 10.04 9.660 10.04 48,708 +0.21(+2.10%)
Apr 12, 2021 10.00 10.00 9.830 9.830 49,949 -0.15(-1.50%)
Apr 09, 2021 9.900 9.980 9.860 9.980 92,100 -0.11(-1.09%)
Apr 08, 2021 10.06 10.11 10.03 10.09 68,713 -0.01(-0.10%)
Apr 07, 2021 10.11 10.14 10.03 10.10 32,179 -0.16(-1.56%)
Apr 06, 2021 10.30 10.32 10.22 10.26 91,618 -0.15(-1.44%)
Apr 05, 2021 10.45 10.45 10.32 10.41 50,699 +0.20(+1.96%)
Apr 01, 2021 9.840 10.22 9.840 10.21 66,200 +0.30(+3.03%)
Mar 31, 2021 10.00 10.21 9.871 9.910 87,256 -0.13(-1.29%)
Mar 30, 2021 10.04 10.08 10.02 10.04 98,601 -0.09(-0.89%)
Mar 29, 2021 10.20 10.44 10.03 10.13 43,952 -0.04(-0.39%)
Mar 26, 2021 10.14 10.19 10.10 10.17 40,400 +0.15(+1.50%)
Mar 25, 2021 9.940 10.23 9.940 10.02 42,748 -0.04(-0.40%)
Mar 24, 2021 10.16 10.16 10.02 10.06 28,980 -0.33(-3.18%)
Mar 23, 2021 10.31 10.42 10.28 10.39 110,540 +0.01(+0.05%)
Mar 22, 2021 10.29 10.42 10.29 10.38 39,953 -0.21(-1.94%)
Mar 19, 2021 10.46 10.70 10.43 10.59 94,700 -0.31(-2.89%)
Mar 18, 2021 10.86 11.20 10.86 10.90 30,718 -0.28(-2.53%)
Mar 17, 2021 11.40 11.40 11.06 11.19 81,766 -0.13(-1.13%)
Mar 16, 2021 11.30 11.45 11.25 11.32 120,731 +0.22(+1.94%)
Mar 15, 2021 11.35 11.35 11.00 11.10 90,554 -0.25(-2.20%)
Mar 12, 2021 10.94 11.63 10.94 11.35 41,600 +0.21(+1.89%)
Mar 11, 2021 11.22 11.26 11.00 11.14 63,327 +0.01(+0.09%)
Mar 10, 2021 10.81 11.34 10.81 11.13 114,330 +0.00(+0.00%)
Mar 09, 2021 11.03 11.39 11.03 11.13 130,124 +0.18(+1.64%)
Mar 08, 2021 11.22 11.27 10.95 10.95 62,257 -0.25(-2.23%)
Mar 05, 2021 11.09 11.20 10.87 11.20 63,000 +0.11(+0.99%)
Mar 04, 2021 11.26 11.36 11.09 11.09 87,372 -0.62(-5.29%)
Mar 03, 2021 11.78 11.80 11.70 11.71 31,254 -0.23(-1.93%)
Mar 02, 2021 12.27 12.27 11.88 11.94 235,338 -0.55(-4.40%)
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.