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: 11:22 AM 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 (%)
Aug 31, 2011 10.89 10.89 10.74 10.74 26,923 +0.15(+1.42%)
Aug 30, 2011 10.51 10.64 10.51 10.59 12,537 +0.14(+1.34%)
Aug 29, 2011 10.26 10.46 10.26 10.45 9,921 +0.06(+0.58%)
Aug 26, 2011 10.26 10.39 10.26 10.39 3,277 +0.80(+8.34%)
Aug 25, 2011 9.900 9.900 9.590 9.590 152,564 +0.03(+0.31%)
Aug 24, 2011 9.640 9.776 9.550 9.560 176,999 -0.08(-0.83%)
Aug 23, 2011 9.490 9.650 9.490 9.640 605,727 -0.28(-2.82%)
Aug 22, 2011 10.06 10.06 9.920 9.920 3,953 -0.10(-1.00%)
Aug 19, 2011 10.09 10.09 9.830 10.02 6,699 -0.17(-1.67%)
Aug 18, 2011 10.07 10.30 10.07 10.19 10,901 -0.23(-2.21%)
Aug 17, 2011 10.16 10.76 10.16 10.42 21,686 -0.18(-1.70%)
Aug 16, 2011 10.49 10.67 10.47 10.60 6,781 -0.10(-0.93%)
Aug 15, 2011 10.88 10.89 10.68 10.70 7,952 -0.09(-0.83%)
Aug 12, 2011 10.63 10.84 10.63 10.79 19,944 +0.45(+4.35%)
Aug 11, 2011 10.28 10.44 10.27 10.34 5,368 +0.14(+1.37%)
Aug 10, 2011 10.26 10.51 10.20 10.20 6,243 -0.14(-1.35%)
Aug 09, 2011 10.33 10.50 10.20 10.34 11,277 +0.13(+1.27%)
Aug 08, 2011 10.58 10.58 10.21 10.21 11,879 -0.43(-4.04%)
Aug 05, 2011 10.17 10.73 10.17 10.64 10,040 -0.04(-0.37%)
Aug 04, 2011 10.00 10.93 10.00 10.68 6,680 -103.10(-90.61%)
Aug 03, 2011 111.63 113.78 111.58 113.78 300 +0.64(+0.57%)
Aug 02, 2011 113.77 115.00 113.14 113.14 1,644 -4.27(-3.64%)
Jul 29, 2011 117.41 117.41 117.41 0 +0.41(+0.35%)
Jul 28, 2011 116.27 117.00 116.27 117.00 685 +1.33(+1.15%)
Jul 27, 2011 116.01 116.01 115.67 115.67 351 -1.28(-1.09%)
Jul 26, 2011 116.95 116.95 116.95 116.95 211 -1.81(-1.52%)
Jul 25, 2011 119.87 119.87 118.76 118.76 300 -3.89(-3.17%)
Jul 22, 2011 122.65 122.65 122.65 122.65 113 -1.60(-1.29%)
Jul 21, 2011 124.25 124.25 124.25 124.25 300 +5.30(+4.46%)
Jul 19, 2011 118.95 118.95 118.95 0 +2.93(+2.53%)
Jul 18, 2011 115.12 116.02 114.94 116.02 581 -1.46(-1.24%)
Jul 15, 2011 116.18 117.48 116.18 117.48 359 +3.45(+3.03%)
Jul 14, 2011 114.25 114.25 114.03 114.03 332 +2.04(+1.82%)
Jul 12, 2011 111.99 111.99 111.99 0 -0.51(-0.45%)
Jul 07, 2011 112.50 112.50 112.50 0 +0.47(+0.42%)
Jul 06, 2011 112.03 112.03 112.03 112.03 100 -2.95(-2.57%)
Jun 30, 2011 114.98 114.98 114.98 0 +0.83(+0.73%)
Jun 29, 2011 113.06 114.15 113.06 114.15 444 +4.12(+3.74%)
Jun 28, 2011 110.23 110.25 110.03 110.03 665 +0.57(+0.52%)
Jun 27, 2011 109.50 109.50 109.46 109.46 468 -0.29(-0.26%)
Jun 24, 2011 110.57 110.57 109.75 109.75 1,472 -0.25(-0.23%)
Jun 23, 2011 108.31 110.00 108.31 110.00 861 -1.89(-1.69%)
Jun 22, 2011 112.37 112.37 111.89 111.89 259 +1.56(+1.41%)
Jun 21, 2011 110.33 110.33 110.33 110.33 372 +2.03(+1.87%)
Jun 20, 2011 108.30 108.30 108.30 108.30 230 -0.85(-0.78%)
Jun 17, 2011 109.25 109.25 109.15 109.15 301 +0.65(+0.60%)
Jun 16, 2011 108.55 109.24 108.17 108.50 2,084 -0.35(-0.32%)
Jun 15, 2011 108.98 109.34 108.50 108.85 834 -3.33(-2.97%)
Jun 14, 2011 111.00 112.18 111.00 112.18 2,946 +0.47(+0.42%)
Jun 13, 2011 111.71 111.71 111.71 111.71 135 -1.70(-1.50%)
Jun 09, 2011 113.41 113.41 113.41 0 -1.25(-1.09%)
Jun 07, 2011 114.66 114.66 114.66 0 -0.11(-0.10%)
Jun 06, 2011 115.01 115.51 114.77 114.77 1,690 +1.72(+1.52%)
Jun 03, 2011 112.31 113.24 112.19 113.05 1,338 +4.56(+4.20%)
May 24, 2011 108.49 108.49 108.49 108.49 158 -1.76(-1.60%)
May 23, 2011 109.41 110.25 109.41 110.25 202 -2.67(-2.36%)
May 20, 2011 112.92 112.92 112.92 112.92 100 -0.61(-0.54%)
May 19, 2011 113.93 114.50 113.53 113.53 1,487 -2.47(-2.13%)
May 18, 2011 115.60 116.00 115.60 116.00 1,853 +4.00(+3.57%)
May 17, 2011 111.09 112.75 111.09 112.00 4,179 -1.25(-1.10%)
May 16, 2011 113.25 113.25 113.25 113.25 146 -3.14(-2.70%)
May 13, 2011 117.38 118.00 116.39 116.39 419 -2.39(-2.01%)
May 12, 2011 117.00 118.78 117.00 118.78 977 +2.96(+2.56%)
May 11, 2011 116.56 116.56 115.82 115.82 300 -2.93(-2.47%)
May 10, 2011 118.69 118.75 118.69 118.75 637 -1.50(-1.25%)
May 09, 2011 120.02 120.25 120.02 120.25 416 -2.25(-1.84%)
May 05, 2011 122.50 122.50 122.50 12,787 +0.50(+0.41%)
May 04, 2011 122.00 122.00 122.00 122.00 200 -0.70(-0.57%)
May 03, 2011 122.25 122.70 122.25 122.70 1,841 +0.70(+0.57%)
May 02, 2011 122.00 122.00 122.00 122.00 1,546 +0.80(+0.66%)
Apr 29, 2011 120.41 121.20 120.41 121.20 1,449 +1.11(+0.92%)
Apr 28, 2011 120.09 120.09 120.09 120.09 662 +1.09(+0.92%)
Apr 26, 2011 119.00 119.00 119.00 119.00 0 -3.50(-2.86%)
Apr 25, 2011 121.50 122.50 121.50 122.50 3,042 +8.15(+7.13%)
Apr 21, 2011 114.35 114.35 114.35 114.35 100 +2.30(+2.05%)
Apr 20, 2011 111.51 112.05 111.51 112.05 782 +1.03(+0.93%)
Apr 19, 2011 111.02 111.02 110.48 111.02 643 -1.23(-1.10%)
Apr 18, 2011 111.25 112.25 110.99 112.25 884 +0.50(+0.45%)
Apr 15, 2011 112.62 112.62 111.75 111.75 220 +1.27(+1.15%)
Apr 14, 2011 110.48 110.48 110.48 110.48 200 -1.02(-0.91%)
Apr 13, 2011 111.50 111.50 111.50 111.50 108 +0.00(+0.00%)
Apr 12, 2011 110.50 111.50 110.50 111.50 807 -2.25(-1.98%)
Apr 11, 2011 114.00 114.00 112.66 113.75 661 +3.16(+2.86%)
Apr 08, 2011 110.75 111.89 110.59 110.59 364 +0.59(+0.54%)
Apr 07, 2011 109.08 110.00 108.55 110.00 517 +1.00(+0.92%)
Apr 06, 2011 109.51 109.51 109.00 109.00 780 -2.00(-1.80%)
Apr 05, 2011 110.75 112.25 110.75 111.00 1,009 -2.60(-2.29%)
Apr 04, 2011 114.54 114.54 113.60 113.60 1,067 -3.40(-2.91%)
Apr 01, 2011 116.45 118.00 116.45 117.00 1,641 -3.00(-2.50%)
Mar 31, 2011 118.25 120.00 118.25 120.00 674 +2.10(+1.78%)
Mar 30, 2011 117.90 117.90 117.90 117.90 2,857 +0.80(+0.68%)
Mar 29, 2011 117.10 117.10 117.10 117.10 534 -7.72(-6.18%)
Mar 28, 2011 124.82 124.82 123.32 124.82 1,926 -1.18(-0.94%)
Mar 25, 2011 126.00 126.00 126.00 126.00 2,564 -2.25(-1.75%)
Mar 24, 2011 126.71 128.25 126.00 128.25 1,034 +4.58(+3.70%)
Mar 23, 2011 123.67 123.67 123.67 123.67 283 +0.92(+0.75%)
Mar 22, 2011 122.75 122.75 122.75 122.75 121 -3.50(-2.77%)
Mar 21, 2011 123.00 126.25 123.00 126.25 681 +4.65(+3.82%)
Mar 18, 2011 121.60 121.60 121.60 121.60 675 -3.40(-2.72%)
Mar 17, 2011 123.83 125.33 123.83 125.00 2,228 +1.65(+1.34%)
Mar 16, 2011 124.00 124.00 120.75 123.35 824 +5.85(+4.98%)
Mar 15, 2011 114.34 117.50 114.34 117.50 717 -3.50(-2.89%)
Mar 14, 2011 120.77 121.75 120.77 121.00 476 -7.09(-5.54%)
Mar 11, 2011 128.09 128.09 125.25 128.09 1,096 -1.41(-1.09%)
Mar 10, 2011 128.59 129.50 128.00 129.50 1,520 -4.75(-3.54%)
Mar 09, 2011 132.98 134.25 132.98 134.25 1,262 +0.25(+0.19%)
Mar 08, 2011 132.50 134.00 132.50 134.00 1,272 +3.61(+2.77%)
Mar 07, 2011 130.20 130.50 129.75 130.39 1,804 +3.30(+2.60%)
Mar 04, 2011 127.09 127.09 127.09 127.09 118 -1.66(-1.29%)
Mar 03, 2011 129.48 130.00 128.75 128.75 318 -2.25(-1.72%)
Mar 02, 2011 132.17 132.50 130.75 131.00 2,325 +5.98(+4.78%)
Mar 01, 2011 125.50 125.50 124.90 125.02 598 -0.83(-0.66%)
Feb 28, 2011 124.35 125.85 124.35 125.85 1,216 +0.85(+0.68%)
Feb 25, 2011 124.29 125.79 124.29 125.00 1,275 +0.25(+0.20%)
Feb 23, 2011 124.75 124.75 124.75 0 +4.00(+3.31%)
Feb 22, 2011 122.25 122.25 120.75 120.75 1,405 -3.74(-3.00%)
Feb 18, 2011 123.81 124.49 123.81 124.49 235 -1.76(-1.39%)
Feb 17, 2011 124.75 126.25 124.75 126.25 489 +3.07(+2.49%)
Feb 16, 2011 123.00 123.18 122.00 123.18 577 +2.53(+2.10%)
Feb 15, 2011 121.97 122.00 120.65 120.65 5,431 -2.35(-1.91%)
Feb 14, 2011 123.00 123.00 123.00 123.00 142 -0.90(-0.73%)
Feb 11, 2011 122.75 123.90 122.75 123.90 608 +0.95(+0.77%)
Feb 10, 2011 122.93 124.25 122.68 122.95 1,005 -0.49(-0.40%)
Feb 09, 2011 123.44 124.94 123.44 123.44 1,871 -2.31(-1.84%)
Feb 08, 2011 124.32 125.82 124.32 125.75 767 +1.75(+1.41%)
Feb 07, 2011 123.75 124.69 123.75 124.00 1,247 -1.50(-1.20%)
Feb 04, 2011 124.38 125.50 124.38 125.50 1,928 -1.70(-1.34%)
Feb 03, 2011 127.00 127.40 126.00 127.20 1,237 -0.54(-0.42%)
Feb 02, 2011 127.00 128.25 127.00 127.74 3,483 +1.24(+0.98%)
Feb 01, 2011 125.32 128.50 125.32 126.50 2,524 -1.50(-1.17%)
Jan 31, 2011 126.75 128.50 126.75 128.00 71,479 +1.25(+0.99%)
Jan 28, 2011 127.49 128.25 126.10 126.75 70,390 -3.53(-2.71%)
Jan 27, 2011 130.25 130.75 130.25 130.28 30,242 -2.02(-1.53%)
Jan 26, 2011 130.80 132.30 130.80 132.30 1,430 +1.45(+1.11%)
Jan 25, 2011 129.87 130.85 128.05 130.85 675 +4.60(+3.64%)
Jan 24, 2011 126.54 127.15 126.25 126.25 800 +1.57(+1.26%)
Jan 21, 2011 125.46 125.46 124.68 124.68 200 -4.07(-3.16%)
Jan 19, 2011 128.75 128.75 128.75 0 +2.00(+1.58%)
Jan 18, 2011 125.46 126.75 125.46 126.75 1,503 +1.75(+1.40%)
Jan 14, 2011 126.44 126.44 125.00 125.00 360 -2.25(-1.77%)
Jan 13, 2011 125.85 127.25 125.85 127.25 581 +3.75(+3.04%)
Jan 12, 2011 123.63 123.63 123.50 123.50 300 +0.55(+0.45%)
Jan 11, 2011 122.75 122.95 122.75 122.95 1,021 +2.95(+2.46%)
Jan 10, 2011 120.34 120.34 119.75 120.00 844 -0.28(-0.23%)
Jan 07, 2011 120.28 121.50 120.28 120.28 2,271 -0.92(-0.76%)
Jan 06, 2011 120.64 122.00 120.64 121.20 5,827 -0.45(-0.37%)
Jan 05, 2011 121.65 121.65 121.00 121.65 2,147 -6.41(-5.01%)
Jan 04, 2011 127.65 129.15 127.65 128.06 3,574 -1.44(-1.11%)
Jan 03, 2011 128.75 129.50 128.75 129.50 801 +1.45(+1.13%)
Dec 31, 2010 128.80 128.80 128.05 128.05 213 -1.50(-1.16%)
Dec 30, 2010 128.05 129.55 128.05 129.55 1,154 +0.05(+0.04%)
Dec 29, 2010 128.90 130.60 128.90 129.50 4,070 +1.75(+1.37%)
Dec 28, 2010 129.00 129.50 127.59 127.75 2,548 +0.50(+0.39%)
Dec 27, 2010 127.25 127.25 127.25 127.25 220 -1.51(-1.17%)
Dec 23, 2010 127.79 128.76 127.79 128.76 694 +1.49(+1.17%)
Dec 22, 2010 127.27 127.27 127.27 127.27 224 -2.13(-1.65%)
Dec 21, 2010 128.03 129.40 128.03 129.40 1,360 +0.90(+0.70%)
Dec 20, 2010 127.17 128.50 127.17 128.50 598 -0.50(-0.39%)
Dec 17, 2010 127.86 129.00 127.86 129.00 604 +1.45(+1.14%)
Dec 16, 2010 129.34 129.34 127.55 127.55 1,023 +2.28(+1.82%)
Dec 15, 2010 125.27 125.27 125.27 125.27 100 +1.02(+0.82%)
Dec 13, 2010 124.20 124.25 124.20 124.25 580 -0.04(-0.03%)
Dec 10, 2010 123.76 124.29 123.76 124.29 1,028 -0.71(-0.57%)
Dec 08, 2010 125.00 125.00 125.00 0 -0.04(-0.03%)
Dec 07, 2010 125.04 125.04 125.04 125.04 114 -3.96(-3.07%)
Dec 06, 2010 129.00 129.00 129.00 129.00 413 +2.90(+2.30%)
Dec 03, 2010 128.28 128.28 126.10 126.10 3,245 +2.10(+1.69%)
Dec 02, 2010 123.01 124.00 123.01 124.00 667 +2.25(+1.85%)
Dec 01, 2010 121.00 123.10 121.00 121.75 916 +4.25(+3.62%)
Nov 30, 2010 117.90 117.90 117.50 117.50 387 -0.25(-0.21%)
Nov 29, 2010 117.75 117.75 117.75 117.75 356 -0.73(-0.62%)
Nov 26, 2010 118.48 118.48 118.48 118.48 100 +0.73(+0.62%)
Nov 24, 2010 117.75 117.75 117.75 117.75 611 +0.40(+0.34%)
Nov 22, 2010 117.35 117.35 117.35 117.35 0 +0.50(+0.43%)
Nov 19, 2010 117.54 117.54 116.85 116.85 572 -0.08(-0.07%)
Nov 18, 2010 117.93 117.93 116.43 116.93 674 +0.68(+0.58%)
Nov 17, 2010 116.35 116.35 116.25 116.25 285 +0.15(+0.13%)
Nov 16, 2010 116.10 116.10 116.10 116.10 230 +0.66(+0.57%)
Nov 15, 2010 115.44 115.44 115.44 115.44 224 -0.56(-0.48%)
Nov 12, 2010 116.75 116.75 116.00 116.00 500 -0.25(-0.22%)
Nov 11, 2010 116.83 116.83 116.25 116.25 358 -1.25(-1.06%)
Nov 10, 2010 117.31 117.65 117.31 117.50 4,363 +2.48(+2.16%)
Nov 05, 2010 115.02 115.02 115.02 0 -0.08(-0.07%)
Nov 04, 2010 115.50 116.00 115.10 115.10 954 +2.20(+1.95%)
Nov 03, 2010 112.90 112.90 112.90 112.90 141 +0.00(+0.00%)
Nov 02, 2010 112.90 112.90 112.90 112.90 106 -1.10(-0.96%)
Nov 01, 2010 114.00 114.00 114.00 114.00 338 -1.25(-1.08%)
Oct 29, 2010 116.00 116.00 115.25 115.25 347 +0.50(+0.44%)
Oct 28, 2010 115.26 115.26 114.75 114.75 952 -0.25(-0.22%)
Oct 27, 2010 115.00 115.00 115.00 115.00 100 -4.75(-3.97%)
Oct 25, 2010 119.75 119.75 119.75 119.75 369 +5.68(+4.98%)
Oct 22, 2010 114.07 114.07 114.07 114.07 163 -1.93(-1.66%)
Oct 21, 2010 115.00 116.00 115.00 116.00 467 -2.55(-2.15%)
Oct 19, 2010 118.55 118.55 118.55 0 -3.70(-3.03%)
Oct 18, 2010 124.32 124.32 122.25 122.25 296 -0.89(-0.72%)
Oct 15, 2010 124.30 124.30 123.14 123.14 422 -1.16(-0.93%)
Oct 14, 2010 124.29 124.30 122.50 124.30 5,381 +6.05(+5.12%)
Oct 13, 2010 118.25 118.25 118.25 118.25 15,554 -0.44(-0.37%)
Oct 12, 2010 118.69 118.69 118.69 118.69 36,402 -2.18(-1.80%)
Oct 11, 2010 123.00 124.00 120.87 120.87 7,519 -1.88(-1.53%)
Oct 08, 2010 121.50 122.75 121.25 122.75 63,187 +3.50(+2.94%)
Oct 07, 2010 119.59 120.38 119.25 119.25 80,267 +5.51(+4.84%)
Oct 06, 2010 113.74 113.74 113.74 113.74 175 +2.70(+2.43%)
Oct 05, 2010 111.04 111.04 111.04 111.04 100 +2.04(+1.87%)
Oct 04, 2010 110.61 110.61 109.00 109.00 500 -4.26(-3.76%)
Oct 01, 2010 113.26 113.26 113.26 113.26 163 -1.34(-1.17%)
Sep 30, 2010 114.60 114.60 114.60 114.60 100 -0.65(-0.56%)
Sep 29, 2010 115.77 115.77 115.25 115.25 300 +3.25(+2.90%)
Sep 23, 2010 112.00 112.00 112.00 0 -1.00(-0.88%)
Sep 22, 2010 114.06 114.06 113.00 113.00 300 -2.84(-2.45%)
Sep 21, 2010 114.79 115.91 114.79 115.84 405 +3.34(+2.97%)
Sep 20, 2010 113.66 113.66 112.50 112.50 537 +0.34(+0.30%)
Sep 17, 2010 112.17 112.17 112.16 112.16 348 -7.19(-6.02%)
Sep 15, 2010 119.35 119.35 119.35 119.35 100 -1.90(-1.57%)
Sep 14, 2010 121.25 121.25 121.25 121.25 269 +1.00(+0.83%)
Sep 13, 2010 120.12 120.25 120.12 120.25 454 +1.00(+0.84%)
Sep 09, 2010 119.25 119.25 119.25 0 +0.00(+0.00%)
Sep 08, 2010 119.25 119.25 119.25 119.25 292 -0.90(-0.75%)
Sep 07, 2010 121.51 121.51 120.15 120.15 570 -1.36(-1.12%)
Sep 03, 2010 121.51 121.51 121.51 121.51 250 -0.30(-0.25%)
Sep 02, 2010 120.38 121.81 120.38 121.81 490 +1.57(+1.31%)
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.