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, 2018 7.190 7.240 7.150 7.165 48,692 +0.08(+1.06%)
May 30, 2018 7.010 7.140 7.010 7.090 50,472 -0.01(-0.14%)
May 29, 2018 7.105 7.150 7.090 7.100 54,687 +0.07(+1.00%)
May 25, 2018 7.030 7.030 7.030 0 -0.05(-0.71%)
May 24, 2018 7.050 7.090 7.050 7.080 17,877 -0.07(-0.98%)
May 23, 2018 7.150 7.150 7.120 7.150 45,639 +0.03(+0.42%)
May 22, 2018 7.090 7.250 7.090 7.120 102,507 -0.12(-1.66%)
May 21, 2018 7.220 7.290 7.150 7.240 33,723 +0.06(+0.84%)
May 18, 2018 7.190 7.210 7.110 7.180 32,059 -0.04(-0.55%)
May 17, 2018 7.290 7.290 7.150 7.220 20,455 +0.02(+0.28%)
May 16, 2018 7.170 7.220 7.130 7.200 900,762 +0.09(+1.27%)
May 15, 2018 7.130 7.250 7.100 7.110 1,296,464 -0.21(-2.87%)
May 14, 2018 7.222 7.330 7.222 7.320 429,056 +0.03(+0.41%)
May 11, 2018 7.280 7.380 7.280 7.290 943,621 -0.09(-1.22%)
May 10, 2018 7.290 7.400 7.290 7.380 1,011,844 -0.04(-0.54%)
May 09, 2018 7.410 7.440 7.390 7.420 172,907 +0.11(+1.50%)
May 08, 2018 7.280 7.330 7.280 7.310 53,135 +0.02(+0.27%)
May 07, 2018 7.218 7.420 7.184 7.290 88,578 +0.22(+3.11%)
May 04, 2018 6.960 7.100 6.960 7.070 41,729 +0.08(+1.14%)
May 03, 2018 7.030 7.070 6.960 6.990 95,412 -0.02(-0.36%)
May 02, 2018 7.040 7.060 6.990 7.015 45,760 +0.05(+0.79%)
May 01, 2018 7.020 7.020 6.920 6.960 211,121 -0.60(-7.94%)
Apr 30, 2018 7.870 8.030 7.550 7.560 90,479 -0.08(-0.98%)
Apr 27, 2018 7.910 7.950 7.570 7.635 38,437 -0.53(-6.43%)
Apr 26, 2018 8.200 8.210 8.120 8.160 22,900 +0.14(+1.81%)
Apr 25, 2018 8.000 8.030 8.000 8.015 33,370 -0.04(-0.50%)
Apr 24, 2018 8.060 8.240 8.040 8.055 52,395 -0.01(-0.06%)
Apr 23, 2018 8.105 8.105 8.060 8.060 20,279 -0.19(-2.30%)
Apr 20, 2018 8.270 8.275 8.250 8.250 22,398 -0.07(-0.90%)
Apr 19, 2018 8.350 8.350 8.250 8.325 33,442 -0.04(-0.42%)
Apr 18, 2018 8.355 8.400 8.330 8.360 69,936 +0.02(+0.24%)
Apr 17, 2018 8.360 8.440 8.310 8.340 60,871 -0.10(-1.18%)
Apr 16, 2018 8.280 8.445 8.280 8.440 37,889 -0.09(-1.06%)
Apr 13, 2018 8.540 8.670 8.530 8.530 45,005 -0.02(-0.23%)
Apr 12, 2018 8.530 8.558 8.530 8.550 10,437 -0.05(-0.58%)
Apr 11, 2018 8.680 8.680 8.570 8.600 7,633 -0.06(-0.75%)
Apr 10, 2018 8.750 8.750 8.650 8.665 18,263 -0.19(-2.09%)
Apr 09, 2018 8.880 8.910 8.830 8.850 39,437 -0.02(-0.23%)
Apr 06, 2018 8.960 8.970 8.870 8.870 24,272 -0.12(-1.33%)
Apr 05, 2018 8.950 9.010 8.950 8.990 24,894 -0.14(-1.53%)
Apr 04, 2018 8.850 9.130 8.850 9.130 8,163 -0.21(-2.25%)
Apr 03, 2018 9.295 9.370 9.270 9.340 14,165 +0.09(+0.97%)
Apr 02, 2018 9.330 9.360 9.210 9.250 21,848 -0.11(-1.18%)
Mar 29, 2018 9.360 9.360 9.360 0 +0.17(+1.85%)
Mar 28, 2018 9.200 9.210 9.174 9.190 16,492 -0.17(-1.82%)
Mar 27, 2018 9.350 9.500 9.290 9.360 8,841 -0.19(-1.99%)
Mar 26, 2018 9.500 9.570 9.500 9.550 22,566 +0.17(+1.81%)
Mar 23, 2018 9.490 9.510 9.380 9.380 35,909 -0.04(-0.42%)
Mar 22, 2018 9.400 9.490 9.380 9.420 15,514 -0.02(-0.16%)
Mar 21, 2018 9.280 9.480 9.280 9.435 11,013 +0.02(+0.21%)
Mar 20, 2018 9.320 9.440 9.320 9.415 18,303 +0.06(+0.64%)
Mar 19, 2018 9.420 9.425 9.310 9.355 20,693 -0.29(-3.06%)
Mar 16, 2018 9.660 9.670 9.640 9.650 9,865 -0.06(-0.62%)
Mar 15, 2018 9.660 9.742 9.660 9.710 18,997 -0.05(-0.51%)
Mar 14, 2018 9.800 9.800 9.750 9.760 17,771 -0.02(-0.20%)
Mar 13, 2018 9.852 9.852 9.780 9.780 14,802 -0.04(-0.46%)
Mar 12, 2018 9.860 9.860 9.810 9.825 5,784 +0.10(+1.08%)
Mar 09, 2018 9.680 9.720 9.674 9.720 26,881 +0.04(+0.36%)
Mar 08, 2018 9.670 9.700 9.640 9.685 5,630 +0.19(+1.95%)
Mar 07, 2018 9.640 9.640 9.480 9.500 9,514 -0.12(-1.27%)
Mar 06, 2018 9.630 9.650 9.560 9.622 118,342 +0.11(+1.18%)
Mar 05, 2018 9.440 9.580 9.440 9.510 20,054 +0.05(+0.53%)
Mar 02, 2018 9.268 9.480 9.268 9.460 17,839 +0.24(+2.55%)
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.