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, 2022 6.560 6.630 6.530 6.630 343,477 +0.09(+1.38%)
May 27, 2022 6.505 6.540 6.500 6.540 92,291 -0.08(-1.21%)
May 26, 2022 6.600 6.620 6.555 6.620 116,071 +0.10(+1.53%)
May 25, 2022 6.390 6.520 6.390 6.520 171,872 -0.07(-1.06%)
May 24, 2022 6.820 6.820 6.410 6.590 259,104 -0.22(-3.23%)
May 23, 2022 6.860 6.900 6.780 6.810 152,905 +0.22(+3.34%)
May 20, 2022 6.650 6.650 6.490 6.590 101,087 +0.06(+0.92%)
May 19, 2022 6.500 6.620 6.490 6.530 186,156 -0.06(-0.87%)
May 18, 2022 6.600 6.690 6.560 6.587 81,108 +0.06(+0.97%)
May 17, 2022 6.530 6.550 6.440 6.524 297,090 +0.09(+1.46%)
May 16, 2022 6.410 6.490 6.400 6.430 176,347 -0.16(-2.43%)
May 13, 2022 6.502 6.630 6.502 6.590 139,718 +0.07(+1.07%)
May 12, 2022 6.480 6.560 6.430 6.520 248,657 -0.24(-3.55%)
May 11, 2022 6.820 6.960 6.720 6.760 251,161 +0.07(+1.02%)
May 10, 2022 6.660 6.700 6.560 6.692 501,768 -0.05(-0.71%)
May 09, 2022 6.750 6.919 6.630 6.740 325,691 -0.18(-2.60%)
May 06, 2022 6.930 7.000 6.898 6.920 190,429 -0.13(-1.84%)
May 05, 2022 7.410 7.410 7.000 7.050 241,555 -0.29(-3.95%)
May 04, 2022 7.160 7.390 7.110 7.340 111,630 +0.18(+2.51%)
May 03, 2022 7.156 7.210 7.130 7.160 305,294 +0.02(+0.28%)
May 02, 2022 7.230 7.230 7.040 7.140 169,753 -0.64(-8.23%)
Apr 29, 2022 7.800 7.910 7.560 7.780 92,009 +0.08(+1.04%)
Apr 28, 2022 7.835 7.910 7.680 7.700 234,633 -0.31(-3.87%)
Apr 27, 2022 8.090 8.120 8.010 8.010 148,207 +0.13(+1.65%)
Apr 26, 2022 7.980 8.040 7.860 7.880 292,054 +0.14(+1.81%)
Apr 25, 2022 7.857 7.857 7.690 7.740 235,066 -0.10(-1.28%)
Apr 22, 2022 7.860 7.960 7.780 7.840 98,628 -0.06(-0.76%)
Apr 21, 2022 8.050 8.130 7.880 7.900 199,416 -0.06(-0.75%)
Apr 20, 2022 8.070 8.130 7.940 7.960 177,543 -0.24(-2.93%)
Apr 19, 2022 8.100 8.210 8.100 8.200 268,305 +0.29(+3.67%)
Apr 18, 2022 7.980 8.100 7.910 7.910 74,981 -0.15(-1.86%)
Apr 14, 2022 8.130 8.180 8.060 8.060 98,552 -0.09(-1.10%)
Apr 13, 2022 8.040 8.180 8.040 8.150 178,965 +0.17(+2.13%)
Apr 12, 2022 8.060 8.330 7.940 7.980 211,940 +0.04(+0.50%)
Apr 11, 2022 8.020 8.030 7.940 7.940 278,242 -0.30(-3.64%)
Apr 08, 2022 8.240 8.310 8.240 8.240 143,102 -0.03(-0.36%)
Apr 07, 2022 8.310 8.380 8.200 8.270 125,581 +0.05(+0.61%)
Apr 06, 2022 8.210 8.270 8.180 8.220 239,392 -0.01(-0.12%)
Apr 05, 2022 8.360 8.385 8.200 8.230 171,186 -0.52(-5.94%)
Apr 04, 2022 8.930 8.930 8.640 8.750 109,163 +0.03(+0.34%)
Apr 01, 2022 8.700 8.780 8.620 8.720 115,194 +0.09(+1.04%)
Mar 31, 2022 8.681 8.720 8.630 8.630 145,847 -0.11(-1.26%)
Mar 30, 2022 8.780 8.840 8.740 8.740 69,639 +0.01(+0.11%)
Mar 29, 2022 8.800 8.820 8.680 8.730 190,058 +0.01(+0.11%)
Mar 28, 2022 8.800 8.800 8.670 8.720 148,650 -0.13(-1.47%)
Mar 25, 2022 9.200 9.200 8.850 8.850 76,802 -0.13(-1.45%)
Mar 24, 2022 8.920 8.980 8.920 8.980 37,724 +0.10(+1.13%)
Mar 23, 2022 8.940 9.000 8.880 8.880 68,917 -0.09(-1.00%)
Mar 22, 2022 8.650 8.990 8.650 8.970 790,407 +0.07(+0.79%)
Mar 21, 2022 8.810 8.970 8.810 8.900 374,553 -0.07(-0.78%)
Mar 18, 2022 8.880 9.040 8.570 8.970 824,871 +0.02(+0.22%)
Mar 17, 2022 8.770 9.000 8.770 8.950 150,712 +0.15(+1.76%)
Mar 16, 2022 8.670 8.880 8.600 8.795 256,806 +0.26(+2.99%)
Mar 15, 2022 8.440 8.560 8.410 8.540 411,544 +0.18(+2.15%)
Mar 14, 2022 8.530 8.580 8.350 8.360 215,794 +0.02(+0.24%)
Mar 11, 2022 8.540 8.540 8.330 8.340 100,059 -0.42(-4.79%)
Mar 10, 2022 8.730 8.870 8.670 8.760 176,054 -0.26(-2.88%)
Mar 09, 2022 8.780 9.020 8.460 9.020 194,762 +0.38(+4.40%)
Mar 08, 2022 8.670 8.900 8.530 8.640 335,196 +0.08(+0.93%)
Mar 07, 2022 8.650 8.840 8.420 8.560 302,788 -0.55(-6.04%)
Mar 04, 2022 9.180 9.180 9.060 9.110 217,003 -0.31(-3.29%)
Mar 03, 2022 9.390 9.460 9.350 9.420 159,258 -0.23(-2.38%)
Mar 02, 2022 9.640 9.740 9.630 9.650 141,122 +0.17(+1.79%)
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.