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

Ly Corporation ADR (OP: YAHOY )

4.850 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 22, 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, 2019 5.670 5.720 5.660 5.690 37,500 +0.10(+1.79%)
May 30, 2019 5.620 5.620 5.580 5.590 96,524 -0.08(-1.41%)
May 29, 2019 5.610 5.670 5.610 5.670 519,156 +0.10(+1.80%)
May 28, 2019 5.520 5.590 5.520 5.570 483,814 +0.01(+0.18%)
May 24, 2019 5.570 5.580 5.525 5.560 26,200 +0.06(+1.09%)
May 23, 2019 5.480 5.510 5.470 5.500 582,226 +0.01(+0.18%)
May 22, 2019 5.473 5.510 5.473 5.490 607,816 +0.01(+0.18%)
May 21, 2019 5.520 5.520 5.460 5.480 9,569 -0.07(-1.26%)
May 20, 2019 5.500 5.550 5.500 5.550 2,830 -0.11(-1.94%)
May 17, 2019 5.700 5.710 5.660 5.660 3,800 -0.07(-1.22%)
May 16, 2019 5.770 5.790 5.730 5.730 5,605 +0.08(+1.42%)
May 15, 2019 5.565 5.650 5.565 5.650 11,398 -0.21(-3.58%)
May 14, 2019 5.835 5.870 5.822 5.860 7,471 +0.00(+0.00%)
May 13, 2019 5.910 5.930 5.850 5.860 25,873 -0.23(-3.78%)
May 10, 2019 5.970 6.090 5.970 6.090 218,200 +0.01(+0.16%)
May 09, 2019 6.100 6.120 6.032 6.080 178,856 +0.19(+3.23%)
May 08, 2019 5.770 5.920 5.705 5.890 48,324 +0.53(+9.99%)
May 07, 2019 5.350 5.450 5.310 5.355 5,111 +0.10(+1.81%)
May 06, 2019 5.215 5.260 5.215 5.260 11,821 -0.03(-0.57%)
May 03, 2019 5.310 5.310 5.290 5.290 7,900 +0.03(+0.57%)
May 02, 2019 5.260 5.260 5.260 5.260 5,728 -0.02(-0.38%)
May 01, 2019 5.290 5.290 5.280 5.280 28,675 -0.02(-0.38%)
Apr 30, 2019 5.230 5.300 5.230 5.300 4,235 +0.03(+0.57%)
Apr 29, 2019 5.250 5.290 5.250 5.270 14,965 -0.02(-0.38%)
Apr 26, 2019 5.330 5.330 5.220 5.290 8,500 +0.19(+3.73%)
Apr 25, 2019 5.070 5.150 5.060 5.100 8,020 -0.04(-0.68%)
Apr 24, 2019 5.114 5.150 5.100 5.135 9,437 +0.04(+0.69%)
Apr 23, 2019 5.040 5.100 5.040 5.100 33,626 +0.12(+2.41%)
Apr 22, 2019 5.030 5.030 4.980 4.980 5,873 +0.07(+1.45%)
Apr 18, 2019 4.960 4.960 4.900 4.909 1,800 -0.03(-0.53%)
Apr 17, 2019 5.020 5.020 4.920 4.935 15,589 -0.06(-1.10%)
Apr 16, 2019 4.970 4.990 4.970 4.990 39,426 +0.07(+1.42%)
Apr 15, 2019 4.880 4.980 4.880 4.920 22,756 +0.03(+0.61%)
Apr 12, 2019 4.940 4.940 4.860 4.890 15,200 -0.00(-0.10%)
Apr 11, 2019 4.960 4.960 4.880 4.895 7,970 -0.05(-1.01%)
Apr 10, 2019 4.920 4.950 4.920 4.945 111,798 +0.04(+0.92%)
Apr 09, 2019 4.890 4.925 4.890 4.900 46,286 -0.07(-1.51%)
Apr 08, 2019 4.930 4.990 4.930 4.975 6,455 +0.00(+0.10%)
Apr 05, 2019 4.910 4.970 4.910 4.970 4,800 +0.01(+0.30%)
Apr 04, 2019 4.950 4.965 4.930 4.955 17,205 +0.05(+1.02%)
Apr 03, 2019 4.900 4.925 4.900 4.905 257,080 +0.06(+1.13%)
Apr 02, 2019 4.875 4.875 4.820 4.850 105,219 +0.01(+0.31%)
Apr 01, 2019 4.790 4.850 4.790 4.835 19,113 -0.02(-0.41%)
Mar 29, 2019 4.850 4.870 4.840 4.855 19,600 +0.05(+1.04%)
Mar 28, 2019 4.810 4.820 4.780 4.805 23,447 -0.10(-1.94%)
Mar 27, 2019 4.900 4.940 4.850 4.900 31,545 -0.02(-0.41%)
Mar 26, 2019 4.950 5.010 4.920 4.920 123,868 +0.04(+0.82%)
Mar 25, 2019 4.885 4.910 4.880 4.880 20,048 +0.00(+0.00%)
Mar 22, 2019 4.930 4.930 4.870 4.880 6,800 -0.09(-1.81%)
Mar 21, 2019 4.950 4.980 4.940 4.970 40,203 +0.02(+0.40%)
Mar 20, 2019 4.900 4.990 4.900 4.950 11,467 -0.08(-1.59%)
Mar 19, 2019 5.020 5.060 5.020 5.030 84,990 +0.01(+0.20%)
Mar 18, 2019 5.014 5.040 4.970 5.020 11,196 +0.03(+0.60%)
Mar 15, 2019 5.010 5.010 4.960 4.990 16,700 -0.00(-0.10%)
Mar 14, 2019 4.930 5.020 4.930 4.995 22,005 -0.05(-1.09%)
Mar 13, 2019 5.070 5.070 5.010 5.050 4,544 -0.06(-1.17%)
Mar 12, 2019 5.100 5.140 5.100 5.110 86,595 -0.00(-0.10%)
Mar 11, 2019 5.098 5.140 5.090 5.115 19,899 +0.04(+0.79%)
Mar 08, 2019 5.030 5.120 5.030 5.075 9,100 -0.10(-1.93%)
Mar 07, 2019 5.180 5.180 5.160 5.175 33,848 -0.08(-1.43%)
Mar 06, 2019 5.220 5.272 5.200 5.250 21,710 +0.11(+2.14%)
Mar 05, 2019 5.200 5.200 5.100 5.140 37,443 -0.08(-1.44%)
Mar 04, 2019 5.250 5.280 5.210 5.215 27,432 -0.08(-1.42%)
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.