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

Ly Corporation ADR (OP: YAHOY )

5.010 +0.060 (+1.21%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 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 (%)
Dec 30, 2022 4.965 4.965 4.900 4.930 120,810 -0.03(-0.60%)
Dec 29, 2022 5.000 5.000 4.890 4.960 186,702 +0.18(+3.77%)
Dec 28, 2022 4.830 4.850 4.780 4.780 70,948 -0.16(-3.24%)
Dec 27, 2022 5.000 5.070 4.940 4.940 169,818 -0.06(-1.20%)
Dec 23, 2022 4.840 5.110 4.840 5.000 108,612 +0.00(+0.00%)
Dec 22, 2022 5.030 5.170 4.930 5.000 109,886 -0.11(-2.10%)
Dec 21, 2022 5.150 5.150 5.080 5.107 109,194 -0.01(-0.25%)
Dec 20, 2022 5.140 5.160 5.060 5.120 255,369 +0.09(+1.79%)
Dec 19, 2022 5.105 5.150 5.020 5.030 146,152 -0.06(-1.18%)
Dec 16, 2022 5.070 5.090 5.050 5.090 89,272 +0.03(+0.59%)
Dec 15, 2022 5.160 5.320 5.020 5.060 63,841 -0.24(-4.53%)
Dec 14, 2022 5.290 5.320 5.210 5.300 49,408 -0.07(-1.30%)
Dec 13, 2022 5.380 5.398 5.280 5.370 66,860 +0.12(+2.29%)
Dec 12, 2022 5.260 5.280 5.191 5.250 49,446 -0.03(-0.57%)
Dec 09, 2022 5.330 5.390 5.250 5.280 42,131 +0.07(+1.34%)
Dec 08, 2022 5.247 5.290 5.200 5.210 72,993 -0.10(-1.88%)
Dec 07, 2022 5.330 5.370 5.260 5.310 109,040 +0.08(+1.63%)
Dec 06, 2022 5.260 5.280 5.200 5.225 88,546 -0.11(-1.97%)
Dec 05, 2022 5.500 5.500 5.330 5.330 34,484 -0.23(-4.14%)
Dec 02, 2022 5.445 5.560 5.430 5.560 49,519 +0.06(+1.09%)
Dec 01, 2022 5.525 5.580 5.490 5.500 40,631 +0.07(+1.29%)
Nov 30, 2022 5.360 5.450 5.290 5.430 82,301 +0.08(+1.50%)
Nov 29, 2022 5.380 5.430 5.330 5.350 48,209 +0.01(+0.19%)
Nov 28, 2022 5.383 5.493 5.320 5.340 101,269 +0.01(+0.19%)
Nov 25, 2022 5.300 5.340 5.290 5.330 19,929 +0.18(+3.50%)
Nov 23, 2022 5.210 5.210 5.060 5.150 50,868 +0.10(+1.98%)
Nov 22, 2022 5.070 5.090 5.050 5.050 131,470 +0.04(+0.82%)
Nov 21, 2022 5.180 5.180 4.980 5.009 97,033 -0.11(-2.17%)
Nov 18, 2022 5.170 5.188 5.120 5.120 83,015 -0.09(-1.73%)
Nov 17, 2022 5.270 5.270 5.040 5.210 117,771 -0.06(-1.14%)
Nov 16, 2022 5.297 5.420 5.230 5.270 89,881 -0.04(-0.75%)
Nov 15, 2022 5.295 5.340 5.250 5.310 135,430 +0.03(+0.57%)
Nov 14, 2022 5.120 5.310 5.120 5.280 111,781 +0.08(+1.54%)
Nov 11, 2022 5.320 5.320 5.060 5.200 85,333 +0.18(+3.59%)
Nov 10, 2022 4.906 5.020 4.906 5.020 199,040 +0.27(+5.80%)
Nov 09, 2022 4.810 4.810 4.720 4.745 91,090 +0.03(+0.53%)
Nov 08, 2022 4.750 4.782 4.710 4.720 357,578 +0.01(+0.21%)
Nov 07, 2022 4.660 4.710 4.660 4.710 217,629 +0.08(+1.77%)
Nov 04, 2022 4.590 4.690 4.590 4.628 79,979 -0.36(-7.25%)
Nov 03, 2022 5.050 5.050 4.820 4.990 111,927 +0.14(+2.89%)
Nov 02, 2022 5.190 5.190 4.770 4.850 354,287 -0.42(-7.97%)
Nov 01, 2022 5.290 5.370 5.270 5.270 280,587 +0.18(+3.54%)
Oct 31, 2022 5.120 5.130 5.070 5.090 196,189 -0.01(-0.12%)
Oct 28, 2022 5.060 5.140 5.055 5.096 72,945 -0.04(-0.86%)
Oct 27, 2022 5.265 5.280 5.140 5.140 145,930 -0.23(-4.28%)
Oct 26, 2022 5.299 5.440 5.230 5.370 63,103 +0.13(+2.58%)
Oct 25, 2022 5.200 5.260 5.200 5.235 146,279 +0.06(+1.06%)
Oct 24, 2022 5.140 5.250 5.050 5.180 180,659 -0.02(-0.38%)
Oct 21, 2022 5.140 5.210 4.940 5.200 154,304 +0.12(+2.36%)
Oct 20, 2022 5.155 5.210 5.050 5.080 121,470 -0.05(-0.97%)
Oct 19, 2022 5.175 5.175 5.080 5.130 88,929 -0.07(-1.35%)
Oct 18, 2022 5.230 5.290 5.150 5.200 151,861 +0.01(+0.19%)
Oct 17, 2022 5.030 5.240 5.020 5.190 218,701 +0.08(+1.57%)
Oct 14, 2022 5.160 5.180 5.060 5.110 72,619 -0.09(-1.73%)
Oct 13, 2022 5.090 5.210 4.930 5.200 173,787 +0.05(+0.97%)
Oct 12, 2022 5.235 5.310 5.150 5.150 85,201 -0.05(-0.96%)
Oct 11, 2022 5.264 5.350 5.200 5.200 287,749 -0.11(-2.07%)
Oct 10, 2022 5.270 5.350 5.270 5.310 151,125 -0.01(-0.19%)
Oct 07, 2022 5.425 5.440 5.310 5.320 99,698 -0.14(-2.60%)
Oct 06, 2022 5.620 5.620 5.440 5.462 189,718 -0.05(-0.87%)
Oct 05, 2022 5.560 5.680 5.325 5.510 97,463 +0.02(+0.36%)
Oct 04, 2022 5.360 5.630 5.360 5.490 486,040 +0.14(+2.62%)
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.