Advertisement
U.S. Markets open in 5 hrs 11 mins
S&P Futures
5,752.75 +14.25 (+0.25%) Dow Futures
42,001.00 +54.00 (+0.13%) Nasdaq Futures
20,106.75 +85.00 (+0.42%) Russell 2000 Futures
2,206.70 -1.90 (-0.09%) Crude Oil
71.02 +1.76 (+2.54%) Gold
2,761.30 +12.00 (+0.44%)
LY Corporation (YAHOY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 02:41PM EDT
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 01, 2024 | - | - | - | - | - | - |
| Oct 31, 2024 | 5.41 | 5.43 | 5.38 | 5.38 | 5.38 | 72,800 |
| Oct 30, 2024 | 5.33 | 5.41 | 5.33 | 5.39 | 5.39 | 54,700 |
| Oct 29, 2024 | 5.38 | 5.40 | 5.35 | 5.39 | 5.39 | 87,500 |
| Oct 28, 2024 | 5.39 | 5.41 | 5.37 | 5.39 | 5.39 | 52,900 |
| Oct 25, 2024 | 5.38 | 5.40 | 5.33 | 5.36 | 5.36 | 70,800 |
| Oct 24, 2024 | 5.39 | 5.39 | 5.36 | 5.39 | 5.39 | 34,500 |
| Oct 23, 2024 | 5.43 | 5.48 | 5.38 | 5.41 | 5.41 | 37,800 |
| Oct 22, 2024 | 5.55 | 5.57 | 5.53 | 5.56 | 5.56 | 33,900 |
| Oct 21, 2024 | 5.64 | 5.66 | 5.61 | 5.63 | 5.63 | 53,900 |
| Oct 18, 2024 | 5.54 | 5.56 | 5.52 | 5.56 | 5.56 | 60,800 |
| Oct 17, 2024 | 5.53 | 5.56 | 5.51 | 5.52 | 5.52 | 94,500 |
| Oct 16, 2024 | 5.63 | 5.66 | 5.62 | 5.66 | 5.66 | 60,200 |
| Oct 15, 2024 | 5.65 | 5.65 | 5.59 | 5.60 | 5.60 | 35,900 |
| Oct 14, 2024 | 5.60 | 5.63 | 5.56 | 5.57 | 5.57 | 44,400 |
| Oct 11, 2024 | 5.60 | 5.64 | 5.58 | 5.58 | 5.58 | 173,600 |
| Oct 10, 2024 | 5.64 | 5.68 | 5.64 | 5.68 | 5.68 | 44,000 |
| Oct 09, 2024 | 5.67 | 5.70 | 5.66 | 5.69 | 5.69 | 30,800 |
| Oct 08, 2024 | 5.82 | 5.82 | 5.68 | 5.68 | 5.68 | 48,100 |
| Oct 07, 2024 | 5.75 | 5.77 | 5.72 | 5.76 | 5.76 | 85,600 |
| Oct 04, 2024 | 5.87 | 5.87 | 5.84 | 5.86 | 5.86 | 24,000 |
| Oct 03, 2024 | 5.73 | 5.76 | 5.73 | 5.76 | 5.76 | 33,800 |
| Oct 02, 2024 | 5.59 | 5.79 | 5.59 | 5.75 | 5.75 | 16,600 |
| Oct 01, 2024 | 6.10 | 6.10 | 5.73 | 5.77 | 5.77 | 59,900 |
| Sep 30, 2024 | 5.85 | 5.87 | 5.78 | 5.81 | 5.81 | 44,300 |
| Sep 27, 2024 | 5.79 | 6.09 | 5.70 | 5.77 | 5.77 | 20,500 |
| Sep 26, 2024 | 5.80 | 5.89 | 5.78 | 5.82 | 5.82 | 48,900 |
| Sep 25, 2024 | 5.65 | 5.85 | 5.63 | 5.84 | 5.84 | 26,500 |
| Sep 24, 2024 | 5.65 | 5.65 | 5.59 | 5.63 | 5.63 | 36,400 |
| Sep 23, 2024 | 5.67 | 5.72 | 5.67 | 5.71 | 5.71 | 26,000 |
| Sep 20, 2024 | 5.64 | 5.68 | 5.64 | 5.67 | 5.67 | 25,500 |
| Sep 19, 2024 | 5.62 | 5.66 | 5.60 | 5.66 | 5.66 | 60,200 |
| Sep 18, 2024 | 5.55 | 5.69 | 5.54 | 5.54 | 5.54 | 152,700 |
| Sep 17, 2024 | 5.75 | 5.77 | 5.68 | 5.70 | 5.70 | 169,800 |
| Sep 16, 2024 | 5.91 | 5.91 | 5.83 | 5.85 | 5.85 | 117,800 |
| Sep 13, 2024 | 6.05 | 6.30 | 5.78 | 5.88 | 5.88 | 215,700 |
| Sep 12, 2024 | 5.80 | 5.89 | 5.79 | 5.89 | 5.89 | 179,000 |
| Sep 11, 2024 | 5.42 | 5.65 | 5.42 | 5.63 | 5.63 | 87,800 |
| Sep 10, 2024 | 5.78 | 5.78 | 5.50 | 5.56 | 5.56 | 162,200 |
| Sep 09, 2024 | 5.54 | 5.54 | 5.51 | 5.52 | 5.52 | 161,300 |
| Sep 06, 2024 | 5.50 | 5.83 | 5.40 | 5.40 | 5.40 | 49,700 |
| Sep 05, 2024 | 5.54 | 5.57 | 5.53 | 5.55 | 5.55 | 77,700 |
| Sep 04, 2024 | 5.54 | 5.57 | 5.48 | 5.48 | 5.48 | 118,100 |
| Sep 03, 2024 | 5.65 | 5.86 | 5.55 | 5.59 | 5.59 | 77,600 |
| Aug 30, 2024 | 5.45 | 5.46 | 5.42 | 5.46 | 5.46 | 66,600 |
| Aug 29, 2024 | 5.76 | 5.76 | 5.32 | 5.41 | 5.41 | 56,000 |
| Aug 28, 2024 | 5.66 | 5.78 | 5.49 | 5.49 | 5.49 | 38,100 |
| Aug 27, 2024 | 5.51 | 5.64 | 5.51 | 5.62 | 5.62 | 59,800 |
| Aug 26, 2024 | 5.45 | 5.60 | 5.45 | 5.54 | 5.54 | 71,400 |
| Aug 23, 2024 | 5.24 | 5.28 | 5.23 | 5.28 | 5.28 | 72,800 |
| Aug 22, 2024 | 5.26 | 5.40 | 5.24 | 5.24 | 5.24 | 92,800 |
| Aug 21, 2024 | 5.15 | 5.37 | 5.15 | 5.35 | 5.35 | 123,800 |
| Aug 20, 2024 | 5.15 | 5.17 | 5.14 | 5.17 | 5.17 | 39,100 |
| Aug 19, 2024 | 5.10 | 5.13 | 5.10 | 5.13 | 5.13 | 82,200 |
| Aug 16, 2024 | 5.08 | 5.11 | 5.08 | 5.10 | 5.10 | 50,900 |
| Aug 15, 2024 | 5.07 | 5.11 | 5.07 | 5.11 | 5.11 | 109,600 |
| Aug 14, 2024 | 5.31 | 5.44 | 5.19 | 5.20 | 5.20 | 282,200 |
| Aug 13, 2024 | 5.34 | 5.36 | 5.14 | 5.21 | 5.21 | 934,000 |
| Aug 12, 2024 | 5.12 | 5.13 | 5.10 | 5.12 | 5.12 | 97,000 |
| Aug 09, 2024 | 5.09 | 5.13 | 5.08 | 5.13 | 5.13 | 145,600 |
| Aug 08, 2024 | 5.15 | 5.21 | 5.15 | 5.20 | 5.20 | 49,300 |
| Aug 07, 2024 | 5.05 | 5.07 | 4.99 | 5.00 | 5.00 | 68,600 |
| Aug 06, 2024 | 4.98 | 5.05 | 4.97 | 5.03 | 5.03 | 119,700 |
| Aug 05, 2024 | 4.89 | 4.98 | 4.87 | 4.98 | 4.98 | 64,000 |
| Aug 02, 2024 | 5.02 | 5.12 | 4.94 | 5.10 | 5.10 | 43,500 |
| Aug 01, 2024 | 4.80 | 4.80 | 4.74 | 4.78 | 4.78 | 39,800 |
| Jul 31, 2024 | 4.91 | 4.95 | 4.85 | 4.89 | 4.89 | 59,400 |
| Jul 30, 2024 | 4.69 | 4.73 | 4.68 | 4.68 | 4.68 | 109,300 |
| Jul 29, 2024 | 4.73 | 4.75 | 4.71 | 4.74 | 4.74 | 67,700 |
| Jul 26, 2024 | 4.71 | 4.73 | 4.70 | 4.72 | 4.72 | 61,500 |
| Jul 25, 2024 | 4.69 | 4.75 | 4.69 | 4.70 | 4.70 | 93,500 |
| Jul 24, 2024 | 4.89 | 4.89 | 4.81 | 4.83 | 4.83 | 36,700 |
| Jul 23, 2024 | 4.88 | 4.96 | 4.82 | 4.95 | 4.95 | 58,200 |
| Jul 22, 2024 | 4.96 | 4.97 | 4.95 | 4.95 | 4.95 | 32,800 |
| Jul 19, 2024 | 4.95 | 4.95 | 4.92 | 4.92 | 4.92 | 6,300 |
| Jul 18, 2024 | 5.05 | 5.10 | 4.98 | 5.01 | 5.01 | 31,700 |
| Jul 17, 2024 | 5.10 | 5.11 | 5.07 | 5.11 | 5.11 | 28,400 |
| Jul 16, 2024 | 5.13 | 5.13 | 5.06 | 5.08 | 5.08 | 34,900 |
| Jul 15, 2024 | 5.17 | 5.21 | 5.14 | 5.20 | 5.20 | 15,700 |
| Jul 12, 2024 | 5.06 | 5.20 | 5.06 | 5.18 | 5.18 | 37,900 |
| Jul 11, 2024 | 5.05 | 5.06 | 4.97 | 5.01 | 5.01 | 46,800 |
| Jul 10, 2024 | 4.98 | 5.01 | 4.98 | 5.01 | 5.01 | 74,400 |
| Jul 09, 2024 | 4.93 | 4.94 | 4.91 | 4.94 | 4.94 | 26,600 |
| Jul 08, 2024 | 4.95 | 4.97 | 4.92 | 4.93 | 4.93 | 30,400 |
| Jul 05, 2024 | 4.90 | 4.93 | 4.90 | 4.92 | 4.92 | 38,200 |
| Jul 03, 2024 | 4.76 | 4.79 | 4.74 | 4.75 | 4.75 | 31,200 |
| Jul 02, 2024 | 4.68 | 4.71 | 4.67 | 4.70 | 4.70 | 95,200 |
| Jul 01, 2024 | 4.65 | 4.66 | 4.61 | 4.61 | 4.61 | 59,200 |
| Jun 28, 2024 | 4.82 | 4.85 | 4.79 | 4.79 | 4.79 | 63,300 |
| Jun 27, 2024 | 4.83 | 4.85 | 4.80 | 4.83 | 4.83 | 52,200 |
| Jun 26, 2024 | 4.80 | 4.81 | 4.78 | 4.79 | 4.79 | 50,900 |
| Jun 25, 2024 | 4.91 | 4.93 | 4.85 | 4.92 | 4.92 | 104,600 |
| Jun 24, 2024 | 5.01 | 5.03 | 4.87 | 4.97 | 4.97 | 77,400 |
| Jun 21, 2024 | 4.89 | 4.91 | 4.88 | 4.89 | 4.89 | 76,900 |
| Jun 20, 2024 | 4.93 | 4.94 | 4.91 | 4.94 | 4.94 | 51,100 |
| Jun 18, 2024 | 4.92 | 4.93 | 4.87 | 4.92 | 4.92 | 196,300 |
| Jun 17, 2024 | 4.58 | 4.60 | 4.56 | 4.60 | 4.60 | 132,800 |
| Jun 14, 2024 | 4.59 | 4.59 | 4.55 | 4.55 | 4.55 | 57,300 |
| Jun 13, 2024 | 4.60 | 4.62 | 4.59 | 4.61 | 4.61 | 76,600 |
| Jun 12, 2024 | 4.72 | 4.74 | 4.66 | 4.67 | 4.67 | 58,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.