Financial News
Ly Corporation ADR (OP: YAHOY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2010 | 126.55 | 126.55 | 126.00 | 126.00 | 649 | -2.25(-1.75%) |
| Apr 29, 2010 | 128.74 | 128.74 | 128.25 | 128.25 | 216 | +1.00(+0.79%) |
| Apr 28, 2010 | 127.25 | 127.25 | 127.25 | 127.25 | 128 | -2.25(-1.74%) |
| Apr 26, 2010 | 129.50 | 129.50 | 129.50 | 129.50 | 0 | +2.25(+1.77%) |
| Apr 23, 2010 | 126.84 | 127.50 | 126.84 | 127.25 | 1,187 | +4.70(+3.84%) |
| Apr 22, 2010 | 122.55 | 122.55 | 122.55 | 122.55 | 101 | -2.43(-1.94%) |
| Apr 21, 2010 | 123.99 | 124.98 | 123.99 | 124.98 | 200 | -1.02(-0.81%) |
| Apr 20, 2010 | 126.00 | 126.00 | 126.00 | 126.00 | 700 | -0.20(-0.16%) |
| Apr 19, 2010 | 126.20 | 126.20 | 126.20 | 126.20 | 167 | +0.00(+0.00%) |
| Apr 15, 2010 | 126.20 | 126.20 | 126.20 | 126.20 | 0 | -1.06(-0.83%) |
| Apr 13, 2010 | 127.26 | 127.26 | 127.26 | 127.26 | 0 | -2.55(-1.96%) |
| Apr 12, 2010 | 129.81 | 129.81 | 129.81 | 129.81 | 1,573 | +0.81(+0.63%) |
| Apr 09, 2010 | 127.59 | 129.00 | 127.59 | 129.00 | 536 | -0.34(-0.26%) |
| Apr 08, 2010 | 130.75 | 130.75 | 129.34 | 129.34 | 500 | +0.59(+0.46%) |
| Apr 07, 2010 | 128.75 | 128.75 | 128.75 | 128.75 | 396 | +3.75(+3.00%) |
| Apr 05, 2010 | 125.00 | 125.00 | 125.00 | 125.00 | 0 | -1.00(-0.79%) |
| Apr 01, 2010 | 126.00 | 126.00 | 126.00 | 0 | +3.86(+3.16%) | |
| Mar 31, 2010 | 121.75 | 122.14 | 121.75 | 122.14 | 548 | -2.84(-2.27%) |
| Mar 30, 2010 | 123.00 | 124.98 | 123.00 | 124.98 | 1,371 | +1.25(+1.01%) |
| Mar 29, 2010 | 123.73 | 123.73 | 123.73 | 123.73 | 448 | +1.40(+1.14%) |
| Mar 26, 2010 | 128.00 | 128.00 | 122.33 | 122.33 | 481 | -3.07(-2.45%) |
| Mar 25, 2010 | 125.50 | 125.50 | 125.40 | 125.40 | 338 | -4.25(-3.28%) |
| Mar 24, 2010 | 129.65 | 129.65 | 129.65 | 129.65 | 1,655 | +1.50(+1.17%) |
| Mar 23, 2010 | 128.15 | 128.15 | 128.15 | 128.15 | 200 | -0.50(-0.39%) |
| Mar 22, 2010 | 130.20 | 130.20 | 128.65 | 128.65 | 802 | +0.64(+0.50%) |
| Mar 19, 2010 | 129.00 | 129.55 | 128.01 | 128.01 | 2,871 | -2.09(-1.61%) |
| Mar 17, 2010 | 130.10 | 130.10 | 130.10 | 130.10 | 0 | +3.60(+2.85%) |
| Mar 16, 2010 | 127.00 | 127.00 | 126.50 | 126.50 | 200 | -0.02(-0.02%) |
| Mar 15, 2010 | 126.51 | 126.52 | 126.51 | 126.52 | 823 | -4.08(-3.12%) |
| Mar 12, 2010 | 130.10 | 130.60 | 130.10 | 130.60 | 240 | +3.17(+2.49%) |
| Mar 11, 2010 | 127.42 | 127.42 | 127.42 | 127.42 | 210 | -1.83(-1.41%) |
| Mar 10, 2010 | 128.25 | 129.25 | 128.25 | 129.25 | 583 | -3.25(-2.45%) |
| Mar 09, 2010 | 132.00 | 132.50 | 131.10 | 132.50 | 7,032 | -0.50(-0.38%) |
| Mar 08, 2010 | 132.20 | 134.00 | 132.20 | 133.00 | 5,252 | +3.20(+2.47%) |
| Mar 05, 2010 | 126.20 | 129.80 | 126.20 | 129.80 | 54,156 | +4.90(+3.92%) |
| Mar 04, 2010 | 124.20 | 124.90 | 124.00 | 124.90 | 4,940 | +1.90(+1.54%) |
| Mar 03, 2010 | 121.80 | 123.00 | 121.80 | 123.00 | 556 | +0.25(+0.20%) |
| Mar 02, 2010 | 121.80 | 122.75 | 121.80 | 122.75 | 338 | +0.25(+0.20%) |
| Mar 01, 2010 | 122.65 | 122.65 | 122.15 | 122.50 | 1,590 | -1.95(-1.57%) |
| Feb 26, 2010 | 124.45 | 124.45 | 124.45 | 124.45 | 100 | +0.47(+0.38%) |
| Feb 25, 2010 | 123.10 | 123.98 | 122.20 | 123.98 | 2,219 | +3.78(+3.14%) |
| Feb 24, 2010 | 120.20 | 120.20 | 120.20 | 120.20 | 100 | +0.88(+0.74%) |
| Feb 23, 2010 | 119.52 | 119.52 | 119.32 | 119.32 | 331 | +2.97(+2.55%) |
| Feb 22, 2010 | 116.85 | 116.85 | 116.35 | 116.35 | 267 | +0.40(+0.34%) |
| Feb 19, 2010 | 113.80 | 115.95 | 113.77 | 115.95 | 2,299 | -0.50(-0.43%) |
| Feb 18, 2010 | 116.45 | 116.45 | 116.45 | 116.45 | 200 | +1.75(+1.53%) |
| Feb 17, 2010 | 114.73 | 114.70 | 114.70 | 114.70 | 360 | -0.80(-0.69%) |
| Feb 16, 2010 | 115.50 | 115.50 | 115.50 | 115.50 | 115 | +0.00(+0.00%) |
| Feb 12, 2010 | 115.50 | 115.50 | 115.50 | 0 | -6.60(-5.41%) | |
| Feb 09, 2010 | 122.10 | 122.10 | 122.10 | 0 | +2.85(+2.39%) | |
| Feb 08, 2010 | 119.25 | 119.25 | 119.25 | 119.25 | 146 | +0.40(+0.34%) |
| Feb 05, 2010 | 118.35 | 118.85 | 116.50 | 118.85 | 2,095 | +0.10(+0.08%) |
| Feb 04, 2010 | 118.45 | 118.75 | 118.40 | 118.75 | 583 | -5.80(-4.66%) |
| Feb 03, 2010 | 124.20 | 124.60 | 124.20 | 124.55 | 6,941 | -1.05(-0.84%) |
| Feb 02, 2010 | 124.50 | 125.90 | 124.50 | 125.60 | 8,674 | -3.35(-2.60%) |
| Feb 01, 2010 | 128.50 | 129.00 | 127.07 | 128.95 | 14,938 | +1.45(+1.14%) |
| Jan 29, 2010 | 127.25 | 127.50 | 127.25 | 127.50 | 14,070 | +4.50(+3.66%) |
| Jan 28, 2010 | 123.80 | 124.25 | 123.00 | 123.00 | 48,340 | +4.50(+3.80%) |
| Jan 27, 2010 | 118.00 | 121.00 | 118.00 | 118.50 | 143,951 | -0.50(-0.42%) |
| Jan 26, 2010 | 117.45 | 119.25 | 117.45 | 119.00 | 232,915 | +1.00(+0.85%) |
| Jan 25, 2010 | 118.40 | 119.09 | 118.00 | 118.00 | 82,519 | +1.10(+0.94%) |
| Jan 22, 2010 | 116.90 | 116.90 | 116.45 | 116.90 | 818 | +6.30(+5.70%) |
| Jan 20, 2010 | 110.60 | 110.60 | 110.60 | 110.60 | 0 | +3.95(+3.70%) |
| Jan 19, 2010 | 106.65 | 106.65 | 106.65 | 106.65 | 402 | -1.83(-1.69%) |
| Jan 15, 2010 | 108.48 | 108.48 | 108.48 | 0 | +1.58(+1.48%) | |
| Jan 14, 2010 | 106.30 | 106.90 | 106.30 | 106.90 | 311 | +1.45(+1.38%) |
| Jan 13, 2010 | 105.45 | 105.45 | 105.45 | 105.45 | 100 | +5.50(+5.50%) |
| Dec 31, 2009 | 99.95 | 99.95 | 99.95 | 180 | +0.65(+0.65%) | |
| Dec 30, 2009 | 99.30 | 99.30 | 99.30 | 99.30 | 142 | -2.20(-2.17%) |
| Dec 23, 2009 | 101.50 | 101.50 | 101.50 | 101.50 | 0 | -5.15(-4.83%) |
| Dec 15, 2009 | 106.65 | 106.65 | 106.65 | 106.65 | 0 | +5.80(+5.75%) |
| Dec 03, 2009 | 100.85 | 100.85 | 100.85 | 100.85 | 0 | +2.30(+2.33%) |
| Nov 30, 2009 | 98.55 | 98.55 | 98.55 | 0 | +0.40(+0.41%) | |
| Nov 23, 2009 | 98.15 | 98.15 | 98.15 | 0 | +2.98(+3.13%) | |
| Nov 19, 2009 | 95.17 | 95.17 | 95.17 | 95.17 | 0 | -3.33(-3.38%) |
| Nov 16, 2009 | 98.50 | 98.50 | 98.50 | 98.50 | 0 | -1.30(-1.30%) |
| Nov 13, 2009 | 99.55 | 99.80 | 99.55 | 99.80 | 381 | +0.25(+0.25%) |
| Nov 12, 2009 | 100.25 | 100.25 | 99.55 | 99.55 | 4,652 | -0.39(-0.39%) |
| Nov 11, 2009 | 98.20 | 99.94 | 98.20 | 99.94 | 7,093 | -1.94(-1.90%) |
| Nov 09, 2009 | 101.88 | 101.88 | 101.88 | 101.88 | 0 | -0.12(-0.12%) |
| Nov 06, 2009 | 102.00 | 102.00 | 102.00 | 102.00 | 167 | -0.95(-0.92%) |
| Oct 29, 2009 | 102.95 | 102.95 | 102.95 | 102.95 | 0 | -0.30(-0.29%) |
| Oct 28, 2009 | 103.00 | 103.25 | 103.00 | 103.25 | 224 | -1.75(-1.67%) |
| Oct 02, 2009 | 105.00 | 105.00 | 105.00 | 0 | -2.95(-2.73%) | |
| Oct 01, 2009 | 108.00 | 108.00 | 107.95 | 107.95 | 330 | -3.55(-3.18%) |
| Sep 11, 2009 | 111.50 | 111.50 | 111.50 | 0 | -1.50(-1.33%) | |
| Aug 28, 2009 | 113.00 | 113.00 | 113.00 | 0 | +5.00(+4.63%) | |
| Aug 19, 2009 | 108.00 | 108.00 | 108.00 | 0 | +1.00(+0.93%) | |
| Aug 17, 2009 | 107.00 | 107.00 | 107.00 | 0 | -10.00(-8.55%) |
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.
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.
