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

Ly Corporation ADR (OP: YAHOY )

4.780 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 7, 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 (%)
Sep 30, 2019 5.580 5.590 5.540 5.560 24,051 +0.04(+0.82%)
Sep 27, 2019 5.480 5.630 5.480 5.515 7,300 -0.16(-2.73%)
Sep 26, 2019 5.540 5.710 5.540 5.670 9,049 +0.05(+0.98%)
Sep 25, 2019 5.610 5.620 5.580 5.615 52,190 -0.06(-1.14%)
Sep 24, 2019 5.710 5.730 5.670 5.680 22,094 -0.09(-1.56%)
Sep 23, 2019 5.740 5.810 5.740 5.770 13,475 -0.03(-0.52%)
Sep 20, 2019 5.800 5.819 5.780 5.800 8,900 +0.02(+0.35%)
Sep 19, 2019 5.820 5.820 5.770 5.780 9,014 +0.02(+0.35%)
Sep 18, 2019 5.640 5.800 5.640 5.760 11,580 -0.08(-1.37%)
Sep 17, 2019 5.790 5.840 5.790 5.840 17,083 -0.01(-0.17%)
Sep 16, 2019 5.790 5.888 5.790 5.850 8,514 -0.04(-0.68%)
Sep 13, 2019 5.870 5.970 5.870 5.890 131,000 +0.31(+5.56%)
Sep 12, 2019 5.510 5.640 5.510 5.580 27,153 +0.15(+2.76%)
Sep 11, 2019 5.350 5.480 5.350 5.430 70,285 +0.11(+2.07%)
Sep 10, 2019 5.330 5.330 5.320 5.320 47,317 -0.02(-0.37%)
Sep 09, 2019 5.320 5.390 5.320 5.340 25,259 +0.08(+1.52%)
Sep 06, 2019 5.270 5.270 5.250 5.260 22,400 -0.02(-0.38%)
Sep 05, 2019 5.400 5.400 5.280 5.280 33,322 -0.25(-4.52%)
Sep 04, 2019 5.510 5.670 5.500 5.530 349,659 +0.41(+8.01%)
Sep 03, 2019 5.090 5.140 5.090 5.120 27,153 +0.20(+4.07%)
Aug 30, 2019 4.930 4.960 4.920 4.920 11,700 -0.01(-0.20%)
Aug 29, 2019 5.140 5.140 4.910 4.930 18,402 +0.03(+0.61%)
Aug 28, 2019 4.990 4.990 4.850 4.900 15,283 +0.00(+0.00%)
Aug 27, 2019 4.930 4.930 4.890 4.900 87,562 -0.03(-0.61%)
Aug 26, 2019 4.930 4.950 4.920 4.930 35,001 +0.00(+0.00%)
Aug 23, 2019 4.915 4.970 4.915 4.930 37,500 -0.02(-0.40%)
Aug 22, 2019 4.930 4.965 4.930 4.950 79,588 -0.07(-1.39%)
Aug 21, 2019 5.060 5.060 5.000 5.020 14,687 -0.02(-0.40%)
Aug 20, 2019 5.040 5.080 5.030 5.040 141,318 +0.05(+1.00%)
Aug 19, 2019 4.992 5.010 4.990 4.990 35,503 -0.01(-0.20%)
Aug 16, 2019 5.040 5.040 5.000 5.000 82,200 -0.06(-1.19%)
Aug 15, 2019 5.040 5.080 5.040 5.060 110,825 -0.08(-1.56%)
Aug 14, 2019 5.180 5.180 5.140 5.140 56,667 -0.11(-2.10%)
Aug 13, 2019 5.250 5.280 5.250 5.250 46,185 -0.09(-1.78%)
Aug 12, 2019 5.372 5.390 5.330 5.345 14,089 -0.04(-0.83%)
Aug 09, 2019 5.365 5.400 5.350 5.390 29,100 +0.04(+0.82%)
Aug 08, 2019 5.340 5.370 5.300 5.346 18,713 -0.01(-0.26%)
Aug 07, 2019 5.240 5.375 5.240 5.360 23,078 +0.14(+2.68%)
Aug 06, 2019 5.190 5.280 5.180 5.220 45,112 +0.07(+1.36%)
Aug 05, 2019 5.280 5.280 5.150 5.150 30,006 -0.54(-9.49%)
Aug 02, 2019 5.850 5.850 5.690 5.690 48,400 -0.27(-4.53%)
Aug 01, 2019 5.850 6.000 5.850 5.960 118,651 +0.10(+1.71%)
Jul 31, 2019 5.965 5.965 5.840 5.860 81,064 -0.08(-1.35%)
Jul 30, 2019 5.930 5.940 5.880 5.940 58,517 +0.00(+0.00%)
Jul 29, 2019 5.970 5.970 5.930 5.940 27,728 +0.03(+0.51%)
Jul 26, 2019 5.905 5.920 5.901 5.910 5,800 -0.03(-0.51%)
Jul 25, 2019 5.950 6.000 5.910 5.940 15,879 -0.08(-1.33%)
Jul 24, 2019 6.000 6.020 5.997 6.020 5,330 +0.00(+0.00%)
Jul 23, 2019 6.030 6.030 5.990 6.020 4,516 +0.02(+0.33%)
Jul 22, 2019 5.940 6.010 5.940 6.000 13,015 +0.05(+0.84%)
Jul 19, 2019 5.940 5.990 5.940 5.950 4,400 +0.00(+0.00%)
Jul 18, 2019 5.990 5.990 5.900 5.950 10,552 -0.07(-1.16%)
Jul 17, 2019 6.000 6.030 6.000 6.020 14,234 +0.02(+0.33%)
Jul 16, 2019 6.020 6.020 5.980 6.000 51,035 -0.18(-2.91%)
Jul 15, 2019 6.210 6.210 6.180 6.180 11,665 -0.02(-0.32%)
Jul 12, 2019 6.190 6.210 6.170 6.200 7,900 +0.01(+0.16%)
Jul 11, 2019 6.270 6.270 6.170 6.190 13,654 +0.12(+1.98%)
Jul 10, 2019 6.070 6.150 6.050 6.070 115,990 -0.07(-1.14%)
Jul 09, 2019 6.000 6.155 6.000 6.140 847,410 +0.26(+4.42%)
Jul 08, 2019 5.880 5.880 5.830 5.880 9,946 -0.00(-0.08%)
Jul 05, 2019 5.880 5.900 5.878 5.885 7,000 +0.13(+2.35%)
Jul 03, 2019 5.750 5.780 5.750 5.750 1,200 -0.03(-0.52%)
Jul 02, 2019 5.717 5.780 5.710 5.780 14,773 -0.05(-0.86%)
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.