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

Ly Corporation ADR (OP: YAHOY )

4.760 -0.020 (-0.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 (%)
Feb 28, 2020 7.170 7.180 7.040 7.130 52,600 -0.31(-4.17%)
Feb 27, 2020 7.400 7.440 7.300 7.440 51,093 -0.23(-3.00%)
Feb 26, 2020 7.760 7.760 7.655 7.670 33,283 -0.03(-0.39%)
Feb 25, 2020 7.620 7.770 7.620 7.700 61,465 +0.08(+1.05%)
Feb 24, 2020 7.665 7.725 7.580 7.620 14,759 -0.19(-2.43%)
Feb 21, 2020 7.800 7.810 7.780 7.810 20,100 +0.30(+3.99%)
Feb 20, 2020 7.545 7.564 7.508 7.510 16,199 -0.24(-3.03%)
Feb 19, 2020 7.650 7.803 7.650 7.745 11,239 -0.10(-1.27%)
Feb 18, 2020 7.845 7.870 7.730 7.845 9,557 -0.30(-3.62%)
Feb 14, 2020 8.230 8.230 8.106 8.140 17,600 -0.01(-0.18%)
Feb 13, 2020 8.133 8.180 8.120 8.155 17,948 +0.05(+0.68%)
Feb 12, 2020 8.010 8.140 8.010 8.100 17,402 +0.04(+0.52%)
Feb 11, 2020 8.020 8.060 8.020 8.058 14,971 +0.06(+0.72%)
Feb 10, 2020 7.995 8.050 7.964 8.000 76,068 +0.05(+0.63%)
Feb 07, 2020 7.910 7.975 7.869 7.950 12,200 -0.13(-1.61%)
Feb 06, 2020 8.080 8.080 8.010 8.080 14,507 +0.13(+1.70%)
Feb 05, 2020 7.880 7.970 7.850 7.945 45,061 +0.32(+4.13%)
Feb 04, 2020 7.665 7.670 7.630 7.630 204,654 -0.04(-0.52%)
Feb 03, 2020 7.715 7.715 7.660 7.670 67,686 -0.13(-1.67%)
Jan 31, 2020 7.840 7.900 7.700 7.800 174,800 -0.26(-3.23%)
Jan 30, 2020 8.035 8.100 7.950 8.060 62,706 -0.08(-1.04%)
Jan 29, 2020 8.135 8.170 8.130 8.145 52,885 +0.01(+0.18%)
Jan 28, 2020 8.200 8.200 7.970 8.130 56,139 +0.14(+1.75%)
Jan 27, 2020 7.916 8.050 7.916 7.990 24,723 -0.25(-3.03%)
Jan 24, 2020 8.280 8.280 8.220 8.240 4,400 +0.02(+0.24%)
Jan 23, 2020 8.330 8.330 8.180 8.220 20,319 -0.13(-1.56%)
Jan 22, 2020 8.345 8.450 8.290 8.350 13,306 +0.14(+1.71%)
Jan 21, 2020 8.166 8.220 8.160 8.210 67,027 +0.04(+0.49%)
Jan 17, 2020 8.150 8.280 8.150 8.170 14,700 -0.29(-3.43%)
Jan 16, 2020 8.500 8.690 8.430 8.460 63,334 +0.10(+1.20%)
Jan 15, 2020 8.350 8.370 8.300 8.360 8,410 -0.15(-1.70%)
Jan 14, 2020 8.760 8.760 8.460 8.505 6,234 -0.29(-3.35%)
Jan 13, 2020 8.730 8.800 8.660 8.800 12,932 +0.07(+0.80%)
Jan 10, 2020 8.843 8.930 8.640 8.730 15,500 +0.06(+0.69%)
Jan 09, 2020 8.520 8.820 8.520 8.670 18,205 +0.30(+3.63%)
Jan 08, 2020 8.350 8.420 8.350 8.366 15,367 +0.11(+1.34%)
Jan 07, 2020 8.380 8.392 8.240 8.255 7,131 -0.19(-2.31%)
Jan 06, 2020 8.440 8.480 8.420 8.450 23,678 +0.02(+0.30%)
Jan 03, 2020 8.409 8.470 8.320 8.425 16,800 -0.05(-0.59%)
Jan 02, 2020 8.475 8.490 8.460 8.475 22,505 +0.06(+0.77%)
Dec 31, 2019 8.320 8.410 8.320 8.410 4,800 +0.03(+0.36%)
Dec 30, 2019 8.380 8.400 8.375 8.380 14,679 +0.07(+0.84%)
Dec 27, 2019 8.370 8.370 8.280 8.310 13,800 +0.15(+1.84%)
Dec 26, 2019 8.100 8.299 8.100 8.160 20,603 +0.07(+0.87%)
Dec 24, 2019 8.115 8.150 8.090 8.090 3,900 -0.02(-0.25%)
Dec 23, 2019 8.050 8.150 8.050 8.110 29,921 +0.25(+3.18%)
Dec 20, 2019 7.955 7.955 7.860 7.860 24,000 +0.06(+0.77%)
Dec 19, 2019 7.765 7.830 7.765 7.800 20,876 +0.15(+1.96%)
Dec 18, 2019 7.595 7.650 7.595 7.650 15,617 +0.09(+1.19%)
Dec 17, 2019 7.460 7.720 7.460 7.560 40,366 -0.01(-0.13%)
Dec 16, 2019 7.500 7.600 7.500 7.570 15,898 +0.32(+4.41%)
Dec 13, 2019 7.190 7.300 7.136 7.250 14,100 +0.13(+1.83%)
Dec 12, 2019 7.018 7.160 6.950 7.120 24,616 +0.02(+0.28%)
Dec 11, 2019 6.940 7.110 6.940 7.100 20,157 +0.20(+2.90%)
Dec 10, 2019 6.935 7.000 6.850 6.900 60,470 -0.02(-0.29%)
Dec 09, 2019 6.930 6.930 6.870 6.920 269,675 -0.07(-1.00%)
Dec 06, 2019 6.930 7.000 6.930 6.990 135,900 +0.06(+0.87%)
Dec 05, 2019 6.830 6.960 6.830 6.930 44,065 +0.03(+0.43%)
Dec 04, 2019 6.895 6.940 6.870 6.900 18,134 +0.04(+0.58%)
Dec 03, 2019 6.780 6.900 6.750 6.860 18,386 -0.04(-0.58%)
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.