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

Ly Corporation ADR (OP: YAHOY )

4.820 -0.030 (-0.62%)
Streaming Delayed Price Updated: 11:39 AM 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 30, 2014 9.220 9.240 9.200 9.220 4,887 +0.30(+3.36%)
May 29, 2014 9.000 9.000 8.880 8.920 4,484 -0.02(-0.22%)
May 28, 2014 8.880 9.010 8.790 8.940 7,316 -0.01(-0.11%)
May 27, 2014 9.010 9.010 8.930 8.950 20,818 +0.06(+0.67%)
May 23, 2014 8.890 8.890 8.890 0 -0.05(-0.56%)
May 22, 2014 8.940 8.960 8.930 8.940 15,157 -0.09(-1.00%)
May 21, 2014 9.130 9.130 9.000 9.030 24,958 +0.11(+1.23%)
May 20, 2014 8.950 9.000 8.910 8.920 20,547 +0.22(+2.53%)
May 19, 2014 8.500 8.750 8.500 8.700 45,388 +0.37(+4.44%)
May 16, 2014 8.270 8.330 8.270 8.330 288,483 +0.04(+0.48%)
May 15, 2014 8.330 8.330 8.250 8.290 2,539,434 -0.04(-0.48%)
May 14, 2014 8.400 8.460 8.330 8.330 1,722,766 -0.14(-1.65%)
May 13, 2014 8.430 8.500 8.430 8.470 1,817,151 -0.03(-0.35%)
May 12, 2014 8.530 8.530 8.380 8.500 60,494 +0.00(+0.00%)
May 09, 2014 8.440 8.500 8.410 8.500 63,632 -0.15(-1.73%)
May 08, 2014 8.850 8.850 8.560 8.650 16,749 -0.18(-2.04%)
May 07, 2014 8.980 8.980 8.770 8.830 42,217 -0.28(-3.07%)
May 06, 2014 9.100 9.250 9.100 9.110 38,312 -0.01(-0.11%)
May 05, 2014 9.090 9.120 9.050 9.120 17,254 +0.03(+0.33%)
May 02, 2014 9.030 9.120 8.970 9.090 119,769 +0.30(+3.41%)
May 01, 2014 8.800 8.840 8.720 8.790 1,468,489 +0.19(+2.21%)
Apr 30, 2014 8.739 8.750 8.590 8.600 118,016 -0.64(-6.98%)
Apr 29, 2014 9.300 9.300 9.210 9.245 14,400 +0.03(+0.38%)
Apr 28, 2014 9.240 9.252 9.200 9.210 52,950 -0.43(-4.46%)
Apr 25, 2014 9.645 9.700 9.463 9.640 17,303 -0.02(-0.21%)
Apr 24, 2014 9.700 9.700 9.590 9.660 97,970 +0.04(+0.42%)
Apr 23, 2014 9.550 9.660 9.550 9.620 10,331 +0.15(+1.58%)
Apr 22, 2014 9.480 9.480 9.400 9.470 29,816 +0.10(+1.07%)
Apr 21, 2014 9.480 9.480 9.280 9.370 20,753 +0.12(+1.31%)
Apr 17, 2014 9.249 9.249 9.249 0 -0.10(-1.08%)
Apr 16, 2014 9.340 9.380 9.280 9.350 36,341 +0.29(+3.20%)
Apr 15, 2014 8.960 9.060 8.940 9.060 42,183 +0.10(+1.12%)
Apr 14, 2014 9.120 9.120 8.910 8.960 38,530 -0.16(-1.75%)
Apr 11, 2014 9.250 9.250 9.090 9.120 0 -0.06(-0.65%)
Apr 10, 2014 9.410 9.410 9.180 9.180 55,396 -0.41(-4.28%)
Apr 09, 2014 9.430 9.630 9.430 9.590 26,695 +0.46(+5.04%)
Apr 08, 2014 9.100 9.150 9.050 9.130 64,309 -0.19(-2.04%)
Apr 07, 2014 9.390 9.480 9.320 9.320 48,309 -0.51(-5.19%)
Apr 04, 2014 9.860 9.880 9.790 9.830 0 -0.05(-0.51%)
Apr 03, 2014 9.980 9.980 9.850 9.880 43,144 -0.16(-1.59%)
Apr 02, 2014 9.960 10.10 9.960 10.04 93,514 +0.18(+1.83%)
Apr 01, 2014 9.780 9.950 9.780 9.860 720,098 +0.08(+0.82%)
Mar 31, 2014 9.940 9.940 9.780 9.780 231,122 -0.26(-2.59%)
Mar 28, 2014 10.12 10.12 10.01 10.04 0 -0.71(-6.60%)
Mar 27, 2014 10.72 10.90 10.70 10.75 66,679 -0.33(-2.98%)
Mar 26, 2014 11.26 11.26 11.08 11.08 14,321 -0.13(-1.16%)
Mar 25, 2014 11.20 11.21 11.14 11.21 46,133 -0.18(-1.58%)
Mar 24, 2014 11.37 11.41 11.31 11.39 22,484 +0.20(+1.79%)
Mar 21, 2014 11.17 11.25 11.13 11.19 12,732 +0.04(+0.36%)
Mar 20, 2014 11.20 11.20 11.04 11.15 9,341 -0.17(-1.49%)
Mar 19, 2014 11.37 11.48 11.31 11.32 41,376 -0.10(-0.88%)
Mar 18, 2014 11.37 11.42 11.37 11.42 9,333 +0.02(+0.18%)
Mar 17, 2014 11.34 11.40 11.28 11.40 68,186 -0.05(-0.44%)
Mar 14, 2014 11.41 11.52 11.39 11.45 0 -0.33(-2.80%)
Mar 13, 2014 12.01 12.01 11.76 11.78 19,028 -0.29(-2.40%)
Mar 12, 2014 11.85 12.07 11.85 12.07 12,398 -0.14(-1.15%)
Mar 11, 2014 12.21 12.29 12.18 12.21 12,858 -0.16(-1.29%)
Mar 10, 2014 12.32 12.39 12.27 12.37 20,271 +0.04(+0.32%)
Mar 07, 2014 12.36 12.36 12.29 12.33 0 +0.04(+0.33%)
Mar 06, 2014 12.33 12.33 12.25 12.29 16,147 +0.18(+1.49%)
Mar 05, 2014 12.26 12.26 12.09 12.11 15,054 -0.12(-0.98%)
Mar 04, 2014 12.33 12.33 12.20 12.23 23,416 +0.11(+0.91%)
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.