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 (%)
May 17, 2024 4.995 5.020 4.990 5.010 56,010 +0.06(+1.21%)
May 16, 2024 4.960 4.990 4.930 4.950 81,847 +0.01(+0.20%)
May 15, 2024 4.910 4.980 4.905 4.940 77,724 +0.03(+0.61%)
May 14, 2024 4.896 4.910 4.870 4.910 102,758 +0.20(+4.25%)
May 13, 2024 4.740 4.760 4.700 4.710 108,359 -0.04(-0.84%)
May 10, 2024 4.640 4.826 4.640 4.750 117,240 +0.07(+1.50%)
May 09, 2024 4.680 4.690 4.640 4.680 774,862 +0.00(+0.00%)
May 08, 2024 4.710 4.720 4.640 4.680 83,422 -0.15(-3.11%)
May 07, 2024 4.830 4.900 4.815 4.830 170,255 -0.06(-1.23%)
May 06, 2024 4.920 4.930 4.850 4.890 49,088 +0.03(+0.58%)
May 03, 2024 4.880 4.880 4.833 4.862 45,421 +0.07(+1.40%)
May 02, 2024 4.770 4.820 4.760 4.795 36,855 +0.02(+0.42%)
May 01, 2024 4.770 4.812 4.740 4.775 39,600 -0.00(-0.10%)
Apr 30, 2024 4.810 4.820 4.780 4.780 52,102 -0.08(-1.65%)
Apr 29, 2024 4.790 4.880 4.790 4.860 67,339 +0.07(+1.46%)
Apr 26, 2024 4.780 4.800 4.770 4.790 43,743 +0.05(+1.05%)
Apr 25, 2024 4.720 4.750 4.710 4.740 86,259 -0.04(-0.84%)
Apr 24, 2024 4.800 4.800 4.740 4.780 61,657 +0.20(+4.37%)
Apr 23, 2024 4.610 4.610 4.570 4.580 178,084 +0.02(+0.44%)
Apr 22, 2024 4.530 4.570 4.530 4.560 104,439 +0.09(+2.01%)
Apr 19, 2024 4.460 4.480 4.430 4.470 54,305 +0.05(+1.13%)
Apr 18, 2024 4.450 4.470 4.420 4.420 242,903 +0.06(+1.38%)
Apr 17, 2024 4.510 4.510 4.320 4.360 145,951 -0.22(-4.80%)
Apr 16, 2024 4.540 4.590 4.540 4.580 203,717 +0.01(+0.22%)
Apr 15, 2024 4.600 4.600 4.530 4.570 73,912 -0.06(-1.30%)
Apr 12, 2024 4.649 4.654 4.630 4.630 34,889 -0.07(-1.49%)
Apr 11, 2024 4.800 4.800 4.650 4.700 149,709 -0.03(-0.63%)
Apr 10, 2024 4.780 4.910 4.710 4.730 114,096 -0.14(-2.87%)
Apr 09, 2024 4.914 4.914 4.820 4.870 108,590 -0.06(-1.22%)
Apr 08, 2024 4.900 4.940 4.880 4.930 90,355 +0.05(+1.02%)
Apr 05, 2024 4.885 4.910 4.880 4.880 46,562 +0.03(+0.62%)
Apr 04, 2024 4.923 4.923 4.850 4.850 90,511 -0.11(-2.22%)
Apr 03, 2024 4.940 4.990 4.940 4.960 64,863 +0.02(+0.40%)
Apr 02, 2024 4.930 5.000 4.900 4.940 29,615 -0.14(-2.76%)
Apr 01, 2024 5.100 5.100 5.070 5.080 42,566 +0.05(+0.99%)
Mar 28, 2024 5.080 5.080 5.000 5.030 27,677 +0.00(+0.00%)
Mar 27, 2024 5.030 5.120 5.030 5.030 22,799 -0.07(-1.37%)
Mar 26, 2024 5.140 5.160 5.100 5.100 37,171 +0.00(+0.00%)
Mar 25, 2024 5.175 5.250 5.100 5.100 33,321 -0.07(-1.35%)
Mar 22, 2024 5.150 5.360 5.150 5.170 18,647 -0.08(-1.52%)
Mar 21, 2024 5.250 5.263 5.200 5.250 15,569 +0.00(+0.00%)
Mar 20, 2024 5.180 5.250 5.160 5.250 24,110 +0.01(+0.19%)
Mar 19, 2024 5.268 5.340 5.160 5.240 48,034 +0.03(+0.58%)
Mar 18, 2024 5.235 5.244 5.100 5.210 34,150 -0.10(-1.88%)
Mar 15, 2024 5.304 5.310 5.286 5.310 34,537 +0.08(+1.53%)
Mar 14, 2024 5.335 5.335 5.210 5.230 30,747 +0.05(+0.97%)
Mar 13, 2024 5.294 5.380 5.140 5.180 15,622 -0.06(-1.15%)
Mar 12, 2024 5.276 5.300 5.190 5.240 58,586 +0.20(+3.97%)
Mar 11, 2024 5.055 5.060 5.030 5.040 52,323 -0.10(-1.95%)
Mar 08, 2024 5.252 5.252 5.120 5.140 17,491 -0.03(-0.58%)
Mar 07, 2024 5.165 5.190 5.150 5.170 28,355 -0.02(-0.39%)
Mar 06, 2024 5.160 5.240 5.160 5.190 82,130 +0.08(+1.57%)
Mar 05, 2024 5.145 5.150 5.110 5.110 30,406 -0.06(-1.16%)
Mar 04, 2024 5.060 5.180 5.060 5.170 20,036 -0.18(-3.36%)
Mar 01, 2024 5.140 5.350 5.140 5.350 24,975 -0.13(-2.37%)
Feb 29, 2024 5.514 5.514 5.310 5.480 44,560 +0.05(+0.92%)
Feb 28, 2024 5.470 5.470 5.410 5.430 14,636 -0.08(-1.45%)
Feb 27, 2024 5.350 5.530 5.300 5.510 13,790 -0.02(-0.36%)
Feb 26, 2024 5.544 5.550 5.530 5.530 13,101 -0.04(-0.72%)
Feb 23, 2024 5.570 5.610 5.570 5.570 16,904 +0.03(+0.54%)
Feb 22, 2024 5.545 5.570 5.520 5.540 14,760 -0.06(-1.07%)
Feb 21, 2024 5.585 5.600 5.560 5.600 17,958 +0.01(+0.18%)
Feb 20, 2024 5.510 5.590 5.510 5.590 20,003 +0.03(+0.54%)
Feb 16, 2024 5.560 5.600 5.550 5.560 13,288 -0.00(-0.02%)
Feb 15, 2024 5.560 5.570 5.510 5.561 25,728 -0.18(-3.19%)
Feb 14, 2024 5.750 5.760 5.720 5.744 17,828 -0.05(-0.79%)
Feb 13, 2024 5.830 5.880 5.750 5.790 27,023 -0.05(-0.86%)
Feb 12, 2024 5.870 5.880 5.840 5.840 9,451 +0.01(+0.17%)
Feb 09, 2024 5.870 5.870 5.830 5.830 6,329 +0.00(+0.00%)
Feb 08, 2024 5.850 5.910 5.820 5.830 19,554 -0.07(-1.19%)
Feb 07, 2024 5.914 5.914 5.780 5.900 47,589 -0.48(-7.52%)
Feb 06, 2024 6.200 6.380 6.150 6.380 103,436 +0.16(+2.57%)
Feb 05, 2024 6.120 6.220 6.115 6.220 30,877 -0.00(-0.08%)
Feb 02, 2024 6.200 6.280 6.170 6.225 39,064 -0.06(-0.88%)
Feb 01, 2024 6.250 6.280 6.240 6.280 3,602 +0.11(+1.78%)
Jan 31, 2024 6.210 6.250 6.170 6.170 17,113 -0.02(-0.32%)
Jan 30, 2024 6.300 6.300 6.180 6.190 4,866 -0.19(-2.98%)
Jan 29, 2024 6.310 6.380 6.300 6.380 7,930 +0.05(+0.84%)
Jan 26, 2024 6.320 6.330 6.300 6.327 2,995 -0.01(-0.21%)
Jan 25, 2024 6.355 6.390 6.300 6.340 4,825 -0.12(-1.86%)
Jan 24, 2024 6.485 6.510 6.460 6.460 8,107 -0.03(-0.46%)
Jan 23, 2024 6.470 6.490 6.410 6.490 6,529 +0.02(+0.31%)
Jan 22, 2024 6.467 6.470 6.440 6.470 8,985 -0.01(-0.15%)
Jan 19, 2024 6.450 6.520 6.450 6.480 7,067 +0.03(+0.47%)
Jan 18, 2024 6.435 6.450 6.430 6.450 17,333 +0.03(+0.47%)
Jan 17, 2024 6.380 6.430 6.360 6.420 8,779 -0.09(-1.38%)
Jan 16, 2024 6.530 6.540 6.470 6.510 11,673 -0.04(-0.65%)
Jan 12, 2024 6.510 6.553 6.510 6.553 10,584 -0.09(-1.32%)
Jan 11, 2024 6.590 6.660 6.590 6.640 30,863 +0.06(+0.91%)
Jan 10, 2024 6.600 6.610 6.440 6.580 9,301 -0.07(-1.05%)
Jan 09, 2024 6.665 6.665 6.600 6.650 10,061 +0.00(+0.00%)
Jan 08, 2024 6.600 6.700 6.500 6.650 11,199 +0.02(+0.30%)
Jan 05, 2024 6.600 6.700 6.530 6.630 25,780 -0.26(-3.77%)
Jan 04, 2024 6.880 6.980 6.640 6.890 8,174 +0.00(+0.00%)
Jan 03, 2024 6.950 6.950 6.820 6.890 26,188 -0.07(-1.01%)
Jan 02, 2024 6.860 6.960 6.808 6.960 15,370 -0.07(-1.00%)
Dec 29, 2023 7.045 7.045 7.000 7.030 21,098 +0.04(+0.57%)
Dec 28, 2023 6.995 7.030 6.790 6.990 12,653 +0.10(+1.45%)
Dec 27, 2023 6.810 6.910 6.810 6.890 8,908 +0.08(+1.17%)
Dec 26, 2023 6.800 6.890 6.730 6.810 28,079 +0.01(+0.15%)
Dec 22, 2023 6.690 6.800 6.590 6.800 4,967 +0.10(+1.57%)
Dec 21, 2023 6.680 6.720 6.668 6.695 7,258 +0.16(+2.37%)
Dec 20, 2023 6.590 6.610 6.530 6.540 8,930 -0.12(-1.80%)
Dec 19, 2023 6.695 6.830 6.560 6.660 21,604 +0.08(+1.22%)
Dec 18, 2023 6.810 6.810 6.580 6.580 34,388 -0.12(-1.79%)
Dec 15, 2023 6.710 6.730 6.670 6.700 7,857 +0.07(+1.06%)
Dec 14, 2023 6.596 6.630 6.580 6.630 6,582 +0.07(+1.07%)
Dec 13, 2023 6.564 6.590 6.390 6.560 20,194 +0.22(+3.47%)
Dec 12, 2023 6.340 6.340 6.170 6.340 16,875 +0.02(+0.32%)
Dec 11, 2023 6.264 6.360 6.200 6.320 8,507 +0.09(+1.44%)
Dec 08, 2023 6.250 6.280 6.220 6.230 44,337 +0.20(+3.32%)
Dec 07, 2023 5.990 6.090 5.950 6.030 53,871 +0.21(+3.61%)
Dec 06, 2023 5.700 5.980 5.700 5.820 39,076 +0.07(+1.22%)
Dec 05, 2023 5.850 5.850 5.750 5.750 16,389 -0.12(-2.04%)
Dec 04, 2023 5.830 5.940 5.810 5.870 9,503 +0.03(+0.51%)
Dec 01, 2023 5.770 5.840 5.770 5.840 15,600 +0.11(+1.92%)
Nov 30, 2023 5.740 5.790 5.730 5.730 18,561 -0.07(-1.21%)
Nov 29, 2023 5.810 5.840 5.800 5.800 24,846 -0.02(-0.34%)
Nov 28, 2023 5.930 5.930 5.624 5.820 10,738 -0.06(-1.02%)
Nov 27, 2023 5.826 5.880 5.826 5.880 13,114 -0.11(-1.84%)
Nov 24, 2023 5.910 5.990 5.910 5.990 32,278 +0.09(+1.53%)
Nov 22, 2023 5.850 5.920 5.850 5.900 53,988 +0.09(+1.55%)
Nov 21, 2023 5.840 5.850 5.790 5.810 11,553 +0.01(+0.17%)
Nov 20, 2023 5.850 5.850 5.602 5.800 15,125 +0.17(+3.02%)
Nov 17, 2023 5.630 5.708 5.540 5.630 10,814 -0.04(-0.71%)
Nov 16, 2023 5.680 5.680 5.620 5.670 11,046 -0.08(-1.39%)
Nov 15, 2023 5.736 5.850 5.670 5.750 119,671 -0.06(-1.03%)
Nov 14, 2023 5.685 5.810 5.639 5.810 140,948 -0.01(-0.17%)
Nov 13, 2023 5.775 5.820 5.766 5.820 20,246 +0.00(+0.00%)
Nov 10, 2023 6.050 6.050 5.662 5.820 39,094 -0.01(-0.17%)
Nov 09, 2023 5.830 5.960 5.830 5.830 38,935 +0.18(+3.19%)
Nov 08, 2023 5.610 5.690 5.610 5.650 13,043 -0.10(-1.74%)
Nov 07, 2023 5.700 5.820 5.700 5.750 32,866 +0.35(+6.48%)
Nov 06, 2023 5.600 5.600 5.373 5.400 33,899 -0.08(-1.46%)
Nov 03, 2023 5.520 5.530 5.282 5.480 28,134 +0.16(+3.01%)
Nov 02, 2023 5.240 5.340 5.240 5.320 31,103 +0.17(+3.30%)
Nov 01, 2023 5.155 5.160 5.070 5.150 52,151 +0.12(+2.39%)
Oct 31, 2023 5.020 5.070 5.020 5.030 510,687 +0.05(+0.96%)
Oct 30, 2023 5.000 5.010 4.970 4.982 104,868 +0.00(+0.04%)
Oct 27, 2023 4.880 5.030 4.880 4.980 36,140 +0.04(+0.81%)
Oct 26, 2023 4.965 4.990 4.930 4.940 46,193 -0.07(-1.40%)
Oct 25, 2023 5.050 5.070 5.010 5.010 194,858 -0.08(-1.57%)
Oct 24, 2023 5.050 5.090 5.030 5.090 201,995 +0.09(+1.80%)
Oct 23, 2023 4.960 5.020 4.950 5.000 50,591 -0.06(-1.19%)
Oct 20, 2023 5.070 5.100 5.020 5.060 40,959 -0.02(-0.39%)
Oct 19, 2023 5.123 5.160 5.080 5.080 68,255 -0.16(-3.05%)
Oct 18, 2023 5.265 5.280 5.240 5.240 18,567 -0.04(-0.76%)
Oct 17, 2023 5.290 5.310 5.280 5.280 138,374 +0.04(+0.76%)
Oct 16, 2023 5.250 5.270 5.230 5.240 57,498 -0.07(-1.32%)
Oct 13, 2023 5.370 5.380 5.310 5.310 14,404 -0.09(-1.67%)
Oct 12, 2023 5.495 5.510 5.370 5.400 46,313 -0.03(-0.55%)
Oct 11, 2023 5.490 5.490 5.386 5.430 21,388 +0.02(+0.37%)
Oct 10, 2023 5.440 5.440 5.400 5.410 37,465 -0.02(-0.37%)
Oct 09, 2023 5.350 5.430 5.320 5.430 55,948 +0.05(+0.93%)
Oct 06, 2023 5.370 5.410 5.360 5.380 29,514 -0.04(-0.74%)
Oct 05, 2023 5.385 5.420 5.360 5.420 28,693 +0.08(+1.50%)
Oct 04, 2023 5.335 5.350 5.320 5.340 55,602 -0.01(-0.23%)
Oct 03, 2023 5.385 5.404 5.340 5.353 38,540 +0.05(+0.99%)
Oct 02, 2023 5.325 5.340 5.290 5.300 34,969 -0.22(-3.99%)
Sep 29, 2023 5.595 5.640 5.490 5.520 14,936 +0.10(+1.88%)
Sep 28, 2023 5.390 5.450 5.390 5.418 88,904 +0.02(+0.33%)
Sep 27, 2023 5.455 5.460 5.400 5.400 38,124 +0.02(+0.37%)
Sep 26, 2023 5.400 5.410 5.360 5.380 54,875 -0.17(-3.06%)
Sep 25, 2023 5.460 5.600 5.550 5.550 38,507 +0.03(+0.54%)
Sep 22, 2023 5.550 5.555 5.520 5.520 24,137 -0.16(-2.82%)
Sep 21, 2023 5.580 5.840 5.580 5.680 33,626 -0.18(-3.07%)
Sep 20, 2023 6.050 6.050 5.840 5.860 37,435 -0.08(-1.35%)
Sep 19, 2023 5.970 5.970 5.880 5.940 33,775 +0.04(+0.68%)
Sep 18, 2023 5.955 6.010 5.900 5.900 11,680 -0.03(-0.51%)
Sep 15, 2023 5.950 5.970 5.930 5.930 27,505 -0.07(-1.17%)
Sep 14, 2023 6.000 6.000 5.970 6.000 14,200 +0.06(+1.01%)
Sep 13, 2023 5.930 5.960 5.910 5.940 9,649 +0.00(+0.00%)
Sep 12, 2023 5.750 5.950 5.750 5.940 28,477 +0.07(+1.19%)
Sep 11, 2023 5.855 5.900 5.830 5.870 17,702 -0.07(-1.18%)
Sep 08, 2023 5.900 6.000 5.880 5.940 19,645 -0.03(-0.50%)
Sep 07, 2023 6.035 6.098 5.940 5.970 34,788 +0.00(+0.00%)
Sep 06, 2023 6.060 6.060 5.950 5.970 30,880 -0.00(-0.08%)
Sep 05, 2023 5.965 6.000 5.955 5.975 29,521 -0.06(-0.91%)
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.