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 31, 2017 8.930 9.000 8.920 8.940 26,352 -0.06(-0.67%)
May 30, 2017 9.000 9.010 8.910 9.000 21,337 +0.02(+0.22%)
May 26, 2017 9.000 9.000 8.940 8.980 12,261 +0.09(+1.01%)
May 25, 2017 8.860 8.940 8.860 8.890 34,061 +0.08(+0.91%)
May 24, 2017 8.890 8.900 8.790 8.810 56,152 +0.06(+0.69%)
May 23, 2017 8.810 8.820 8.750 8.750 10,182 -0.06(-0.68%)
May 22, 2017 8.680 8.810 8.680 8.810 28,415 +0.17(+1.97%)
May 19, 2017 8.590 8.680 8.590 8.640 11,555 -0.08(-0.92%)
May 18, 2017 8.610 8.720 8.610 8.720 19,008 +0.15(+1.75%)
May 17, 2017 8.580 8.598 8.560 8.570 13,007 +0.01(+0.12%)
May 16, 2017 8.700 8.700 8.540 8.560 31,603 -0.03(-0.35%)
May 15, 2017 8.730 8.740 8.580 8.590 18,142 +0.12(+1.42%)
May 12, 2017 8.430 8.490 8.430 8.470 319,089 +0.10(+1.19%)
May 11, 2017 8.412 8.420 8.370 8.370 501,095 +0.09(+1.09%)
May 10, 2017 8.335 8.335 8.270 8.280 413,447 -0.09(-1.08%)
May 09, 2017 8.400 8.400 8.370 8.370 105,029 -0.10(-1.18%)
May 08, 2017 8.390 8.510 8.390 8.470 223,610 +0.12(+1.44%)
May 05, 2017 8.300 8.350 8.300 8.350 29,648 +0.04(+0.48%)
May 04, 2017 8.275 8.330 8.275 8.310 55,275 +0.01(+0.12%)
May 03, 2017 8.260 8.320 8.260 8.300 18,534 +0.01(+0.12%)
May 02, 2017 8.300 8.390 8.260 8.290 73,104 -0.05(-0.55%)
May 01, 2017 8.324 8.336 8.308 8.336 77,911 -0.16(-1.93%)
Apr 28, 2017 8.500 8.540 8.480 8.500 23,140 +0.03(+0.35%)
Apr 27, 2017 8.430 8.480 8.430 8.470 25,479 -0.43(-4.83%)
Apr 26, 2017 9.320 9.320 8.800 8.900 46,638 -0.30(-3.26%)
Apr 25, 2017 9.225 9.250 9.180 9.200 15,947 -0.08(-0.86%)
Apr 24, 2017 9.285 9.300 9.270 9.280 39,914 +0.07(+0.76%)
Apr 21, 2017 9.235 9.250 9.210 9.210 16,544 -0.08(-0.86%)
Apr 20, 2017 9.260 9.295 9.260 9.290 30,119 -0.15(-1.59%)
Apr 19, 2017 9.450 9.510 9.430 9.440 12,741 +0.14(+1.52%)
Apr 18, 2017 9.290 9.310 9.290 9.299 17,515 -0.10(-1.07%)
Apr 17, 2017 9.412 9.430 9.390 9.400 31,163 +0.23(+2.51%)
Apr 13, 2017 9.170 9.180 9.160 9.170 4,585 -0.07(-0.76%)
Apr 12, 2017 9.180 9.240 9.170 9.240 28,074 -0.02(-0.22%)
Apr 11, 2017 9.200 9.260 9.200 9.260 17,229 +0.01(+0.11%)
Apr 10, 2017 9.230 9.255 9.230 9.250 26,575 -0.05(-0.54%)
Apr 07, 2017 9.350 9.350 9.300 9.300 12,795 +0.07(+0.76%)
Apr 06, 2017 9.230 9.250 9.230 9.230 114,639 -0.09(-0.97%)
Apr 05, 2017 9.370 9.372 9.320 9.320 16,951 -0.07(-0.75%)
Apr 04, 2017 9.345 9.400 9.345 9.390 11,709 -0.13(-1.37%)
Apr 03, 2017 9.480 9.550 9.480 9.520 13,759 +0.29(+3.09%)
Mar 31, 2017 9.255 9.320 9.200 9.235 10,494 +0.04(+0.49%)
Mar 30, 2017 9.150 9.260 9.110 9.190 8,424 +0.09(+0.99%)
Mar 29, 2017 9.090 9.110 9.040 9.100 24,362 -0.10(-1.09%)
Mar 28, 2017 9.250 9.400 9.160 9.200 6,504 -0.03(-0.33%)
Mar 27, 2017 9.205 9.240 9.160 9.230 18,630 +0.02(+0.22%)
Mar 24, 2017 9.140 9.260 9.140 9.210 30,472 -0.12(-1.29%)
Mar 23, 2017 9.330 9.370 9.320 9.330 13,886 -0.09(-0.96%)
Mar 22, 2017 9.260 9.430 9.260 9.420 110,602 -0.09(-0.95%)
Mar 21, 2017 9.630 9.630 9.510 9.510 62,787 -0.14(-1.45%)
Mar 20, 2017 9.685 9.685 9.640 9.650 18,791 -0.05(-0.52%)
Mar 17, 2017 9.620 9.730 9.620 9.700 80,486 -0.02(-0.15%)
Mar 16, 2017 9.745 9.760 9.690 9.715 27,621 +0.22(+2.37%)
Mar 15, 2017 9.420 9.510 9.420 9.490 13,542 +0.08(+0.85%)
Mar 14, 2017 9.390 9.430 9.390 9.410 8,259 -0.03(-0.32%)
Mar 13, 2017 9.480 9.480 9.440 9.440 20,268 +0.05(+0.53%)
Mar 10, 2017 9.390 9.420 9.390 9.390 75,682 +0.10(+1.08%)
Mar 09, 2017 9.260 9.310 9.260 9.290 20,937 +0.15(+1.64%)
Mar 08, 2017 9.140 9.170 9.130 9.140 21,362 -0.01(-0.16%)
Mar 07, 2017 9.210 9.210 9.150 9.155 9,209 -0.21(-2.19%)
Mar 06, 2017 9.405 9.405 9.360 9.360 28,493 +0.14(+1.52%)
Mar 03, 2017 9.290 9.290 9.220 9.220 26,523 +0.11(+1.21%)
Mar 02, 2017 9.150 9.190 9.100 9.110 26,310 -0.08(-0.87%)
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.