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

Ly Corporation ADR (OP: YAHOY )

4.830 +0.040 (+0.84%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 24, 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, 2012 9.540 9.630 9.540 9.580 10,829 +0.10(+1.05%)
May 30, 2012 9.500 9.570 9.480 9.480 11,393 +0.00(+0.00%)
May 29, 2012 9.570 9.570 9.470 9.480 14,047 +0.05(+0.53%)
May 25, 2012 9.460 9.530 9.430 9.430 3,201 -0.11(-1.15%)
May 24, 2012 9.550 9.630 9.510 9.540 10,075 +0.17(+1.81%)
May 23, 2012 9.390 9.480 9.360 9.370 5,354 -0.19(-1.99%)
May 22, 2012 9.700 9.700 9.560 9.560 17,651 -0.21(-2.15%)
May 21, 2012 9.650 9.780 9.650 9.770 2,996 +0.23(+2.41%)
May 18, 2012 9.600 9.630 9.540 9.540 6,408 -0.13(-1.34%)
May 17, 2012 9.590 9.700 9.590 9.670 10,672 +0.05(+0.52%)
May 16, 2012 9.640 9.640 9.580 9.620 17,722 -0.09(-0.93%)
May 15, 2012 9.810 9.810 9.640 9.710 8,364 -0.03(-0.31%)
May 14, 2012 9.870 9.870 9.740 9.740 9,442 -0.15(-1.52%)
May 11, 2012 9.930 9.960 9.890 9.890 4,553 -0.14(-1.40%)
May 10, 2012 10.07 10.07 9.960 10.03 37,526 +0.09(+0.91%)
May 09, 2012 9.870 9.960 9.870 9.940 5,923 +0.13(+1.33%)
May 08, 2012 9.780 9.850 9.780 9.810 6,860 -0.07(-0.71%)
May 07, 2012 9.840 9.900 9.840 9.880 3,827 -0.22(-2.18%)
May 04, 2012 10.15 10.15 10.02 10.10 15,033 +0.06(+0.60%)
May 03, 2012 10.16 10.16 10.03 10.04 6,392 -0.15(-1.47%)
May 02, 2012 10.06 10.19 10.06 10.19 6,270 -0.02(-0.20%)
May 01, 2012 10.13 10.26 10.13 10.21 10,789 +0.40(+4.08%)
Apr 30, 2012 9.810 9.870 9.800 9.810 19,257 -0.14(-1.41%)
Apr 27, 2012 9.770 9.950 9.770 9.950 4,329 -0.15(-1.49%)
Apr 26, 2012 10.03 10.10 10.03 10.10 5,090 -0.15(-1.46%)
Apr 25, 2012 10.11 10.42 10.11 10.25 5,873 -0.05(-0.49%)
Apr 24, 2012 10.46 10.75 10.30 10.30 4,972 +0.00(+0.00%)
Apr 23, 2012 10.10 10.42 10.10 10.30 10,240 +0.14(+1.38%)
Apr 20, 2012 10.18 10.25 10.16 10.16 11,123 +0.06(+0.59%)
Apr 19, 2012 10.08 10.25 10.08 10.10 4,800 -0.13(-1.27%)
Apr 18, 2012 10.24 10.24 10.14 10.23 4,800 -0.31(-2.94%)
Apr 17, 2012 10.55 10.61 10.54 10.54 9,860 +0.17(+1.64%)
Apr 16, 2012 10.43 10.43 10.32 10.37 3,956 +0.09(+0.88%)
Apr 13, 2012 10.16 10.31 10.16 10.28 252,663 -0.12(-1.15%)
Apr 12, 2012 10.34 10.42 10.27 10.40 92,754 +0.10(+0.97%)
Apr 11, 2012 10.21 10.33 10.21 10.30 141,137 +0.05(+0.48%)
Apr 10, 2012 10.26 10.37 10.23 10.25 88,784 -0.04(-0.38%)
Apr 09, 2012 10.19 10.29 10.17 10.29 209,501 +0.02(+0.19%)
Apr 05, 2012 10.23 10.30 10.23 10.27 301,823 +0.04(+0.39%)
Apr 04, 2012 10.10 10.24 10.10 10.23 282,304 -0.04(-0.39%)
Apr 03, 2012 10.33 10.42 10.25 10.27 264,323 -0.43(-4.02%)
Apr 02, 2012 10.60 10.75 10.60 10.70 241,157 -0.01(-0.09%)
Mar 30, 2012 10.70 10.76 10.70 10.71 247,754 -0.10(-0.93%)
Mar 29, 2012 10.85 10.85 10.80 10.81 9,703 +0.23(+2.17%)
Mar 28, 2012 10.61 10.65 10.56 10.58 6,800 +0.01(+0.09%)
Mar 27, 2012 10.58 10.66 10.57 10.57 9,156 -0.09(-0.84%)
Mar 26, 2012 10.77 10.77 10.66 10.66 19,121 -0.21(-1.93%)
Mar 23, 2012 10.72 10.87 10.72 10.87 4,517 +0.17(+1.59%)
Mar 22, 2012 10.65 10.80 10.65 10.70 8,458 -0.09(-0.83%)
Mar 21, 2012 10.65 10.95 10.65 10.79 14,011 +0.00(+0.00%)
Mar 20, 2012 11.00 11.00 10.72 10.79 4,844 -0.09(-0.83%)
Mar 19, 2012 10.82 10.93 10.82 10.88 13,636 +0.08(+0.74%)
Mar 16, 2012 10.79 10.90 10.79 10.80 7,492 -0.20(-1.82%)
Mar 15, 2012 11.03 11.03 10.87 11.00 4,279 +0.01(+0.09%)
Mar 14, 2012 10.89 11.02 10.89 10.99 9,369 -0.09(-0.81%)
Mar 13, 2012 10.95 11.15 10.95 11.08 6,227 +0.15(+1.37%)
Mar 12, 2012 11.16 11.16 10.93 10.93 14,146 +0.10(+0.92%)
Mar 09, 2012 10.71 10.89 10.71 10.83 3,640 -0.06(-0.55%)
Mar 08, 2012 10.82 10.98 10.82 10.89 4,423 +0.07(+0.65%)
Mar 07, 2012 11.03 11.03 10.82 10.82 7,214 -0.12(-1.10%)
Mar 06, 2012 10.97 10.98 10.84 10.94 9,543 -0.04(-0.36%)
Mar 05, 2012 10.83 11.00 10.83 10.98 14,995 +0.13(+1.20%)
Mar 02, 2012 10.84 11.00 10.84 10.85 13,721 +0.43(+4.13%)
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.