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

Ly Corporation ADR (OP: YAHOY )

4.790 -0.060 (-1.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 29, 2015 8.850 8.950 8.850 8.930 77,399 +0.61(+7.33%)
May 28, 2015 7.980 8.340 7.920 8.320 73,098 +0.35(+4.44%)
May 27, 2015 8.000 8.000 7.966 7.966 27,473 -0.13(-1.58%)
May 26, 2015 8.100 8.120 8.060 8.094 22,049 -0.13(-1.53%)
May 22, 2015 8.220 8.220 8.220 0 -0.18(-2.14%)
May 21, 2015 8.360 8.430 8.360 8.400 38,165 -0.26(-3.00%)
May 20, 2015 8.620 8.670 8.620 8.660 29,486 +0.10(+1.17%)
May 19, 2015 8.560 8.610 8.560 8.560 32,545 +0.12(+1.42%)
May 18, 2015 8.430 8.460 8.430 8.440 32,445 +0.00(+0.06%)
May 15, 2015 8.420 8.440 8.410 8.435 17,989 +0.07(+0.78%)
May 14, 2015 8.360 8.370 8.340 8.370 20,138 +0.00(+0.00%)
May 13, 2015 8.400 8.400 8.350 8.370 9,717 +0.23(+2.83%)
May 12, 2015 8.110 8.190 8.110 8.140 37,119 -0.23(-2.75%)
May 11, 2015 8.330 8.400 8.330 8.370 16,278 +0.13(+1.58%)
May 08, 2015 8.220 8.240 8.210 8.240 8,540 -0.04(-0.48%)
May 07, 2015 8.156 8.340 8.156 8.280 59,573 +0.22(+2.79%)
May 06, 2015 8.060 8.070 7.995 8.055 90,828 -0.05(-0.68%)
May 05, 2015 8.200 8.240 8.110 8.110 27,435 -0.13(-1.58%)
May 04, 2015 8.290 8.320 8.240 8.240 18,189 -0.06(-0.72%)
May 01, 2015 8.200 8.300 8.200 8.300 14,851 +0.17(+2.09%)
Apr 30, 2015 8.140 8.180 8.100 8.130 33,459 -0.21(-2.52%)
Apr 29, 2015 8.340 8.370 8.300 8.340 21,202 -0.04(-0.48%)
Apr 28, 2015 8.420 8.430 8.380 8.380 17,983 -0.18(-2.10%)
Apr 27, 2015 8.570 8.710 8.560 8.560 17,665 +0.08(+0.94%)
Apr 24, 2015 8.500 8.505 8.460 8.480 13,392 -0.05(-0.59%)
Apr 23, 2015 8.420 8.530 8.420 8.530 14,300 -0.40(-4.48%)
Apr 22, 2015 8.915 8.930 8.860 8.930 31,491 +0.26(+3.00%)
Apr 21, 2015 8.660 8.670 8.634 8.670 33,635 +0.11(+1.29%)
Apr 20, 2015 8.510 8.600 8.510 8.560 24,112 -0.05(-0.58%)
Apr 17, 2015 8.660 8.660 8.520 8.610 17,952 -0.09(-1.03%)
Apr 16, 2015 8.660 8.760 8.660 8.700 45,033 -0.09(-1.02%)
Apr 15, 2015 8.755 8.790 8.730 8.790 24,132 -0.05(-0.57%)
Apr 14, 2015 8.770 8.840 8.770 8.840 24,229 +0.04(+0.45%)
Apr 13, 2015 8.845 8.880 8.780 8.800 15,011 -0.04(-0.45%)
Apr 10, 2015 8.780 8.870 8.780 8.840 39,605 -0.06(-0.67%)
Apr 09, 2015 8.970 8.970 8.900 8.900 39,437 +0.16(+1.83%)
Apr 08, 2015 8.651 8.765 8.651 8.740 79,882 +0.32(+3.80%)
Apr 07, 2015 8.410 8.480 8.400 8.420 17,721 +0.04(+0.48%)
Apr 06, 2015 8.370 8.430 8.360 8.380 34,520 +0.31(+3.84%)
Apr 02, 2015 8.070 8.070 8.070 0 -0.03(-0.37%)
Apr 01, 2015 8.097 8.110 8.080 8.100 23,146 -0.14(-1.70%)
Mar 31, 2015 8.300 8.300 8.214 8.240 34,337 +0.04(+0.49%)
Mar 30, 2015 8.230 8.230 8.190 8.200 25,101 -0.01(-0.12%)
Mar 27, 2015 8.260 8.260 8.150 8.210 14,530 -0.07(-0.85%)
Mar 26, 2015 8.320 8.320 8.206 8.280 46,910 -0.31(-3.61%)
Mar 25, 2015 8.640 8.640 8.560 8.590 28,768 -0.06(-0.69%)
Mar 24, 2015 8.635 8.660 8.635 8.650 30,636 -0.02(-0.23%)
Mar 23, 2015 8.690 8.740 8.670 8.670 34,416 +0.20(+2.36%)
Mar 20, 2015 8.440 8.490 8.440 8.470 39,787 +0.02(+0.18%)
Mar 19, 2015 8.250 8.550 8.250 8.455 20,009 +0.61(+7.71%)
Mar 18, 2015 7.710 7.850 7.710 7.850 28,310 +0.25(+3.36%)
Mar 17, 2015 7.610 7.610 7.560 7.595 16,687 -0.10(-1.24%)
Mar 16, 2015 7.685 7.700 7.660 7.690 50,800 +0.01(+0.13%)
Mar 13, 2015 7.710 7.710 7.640 7.680 40,486 -0.03(-0.39%)
Mar 12, 2015 7.745 7.810 7.690 7.710 35,602 +0.15(+1.98%)
Mar 11, 2015 7.560 7.590 7.560 7.560 32,772 -0.09(-1.18%)
Mar 10, 2015 7.670 7.690 7.635 7.650 66,042 -0.14(-1.80%)
Mar 09, 2015 7.740 7.810 7.740 7.790 20,735 +0.09(+1.17%)
Mar 06, 2015 7.680 7.740 7.650 7.700 41,556 -0.40(-4.94%)
Mar 05, 2015 8.060 8.110 8.060 8.100 36,620 +0.24(+3.05%)
Mar 04, 2015 7.920 7.790 7.860 20,938 -0.06(-0.76%)
Mar 03, 2015 7.900 7.970 7.900 7.920 21,879 -0.09(-1.12%)
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.