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

Ly Corporation ADR (OP: YAHOY )

4.750 -0.030 (-0.63%)
Streaming Delayed Price Updated: 10:25 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 (%)
Mar 31, 2020 6.195 6.554 6.195 6.300 66,622 +0.03(+0.41%)
Mar 30, 2020 6.090 6.360 6.090 6.274 71,073 +0.09(+1.52%)
Mar 27, 2020 6.027 6.500 5.990 6.180 46,200 +0.13(+2.15%)
Mar 26, 2020 5.500 6.140 5.500 6.050 30,565 +0.10(+1.68%)
Mar 25, 2020 5.700 6.680 5.700 5.950 39,396 -0.17(-2.86%)
Mar 24, 2020 6.095 6.479 5.570 6.125 86,067 +0.88(+16.89%)
Mar 23, 2020 5.395 5.810 5.220 5.240 77,364 -0.12(-2.20%)
Mar 20, 2020 5.252 5.590 5.230 5.358 55,000 -0.00(-0.04%)
Mar 19, 2020 5.150 5.580 5.150 5.360 75,403 -0.23(-4.10%)
Mar 18, 2020 5.662 6.350 5.480 5.589 58,916 -0.64(-10.29%)
Mar 17, 2020 5.740 6.250 5.740 6.230 74,545 +0.29(+4.88%)
Mar 16, 2020 5.500 6.173 5.500 5.940 86,254 -0.65(-9.86%)
Mar 13, 2020 6.535 6.790 6.300 6.590 97,000 +0.25(+3.94%)
Mar 12, 2020 6.500 6.510 6.160 6.340 90,118 -0.42(-6.21%)
Mar 11, 2020 6.600 7.190 6.600 6.760 49,342 -0.42(-5.85%)
Mar 10, 2020 7.165 7.180 6.970 7.180 68,365 +0.26(+3.76%)
Mar 09, 2020 6.940 7.070 6.920 6.920 60,275 -0.51(-6.86%)
Mar 06, 2020 7.320 7.430 7.280 7.430 22,200 +0.15(+2.06%)
Mar 05, 2020 7.255 7.300 7.220 7.280 29,275 -0.19(-2.61%)
Mar 04, 2020 7.430 7.500 7.360 7.475 93,060 -0.13(-1.71%)
Mar 03, 2020 7.660 7.736 7.540 7.605 69,203 -0.04(-0.59%)
Mar 02, 2020 7.370 7.650 7.370 7.650 43,052 +0.52(+7.29%)
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%)
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.