Skip to main content

Liberty Global Ltd Ord A (NQ: LBTYA )

16.92 -0.01 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 26.28 26.61 25.38 26.35 2,302,086 +0.09(+0.34%)
Feb 27, 2019 26.20 26.39 25.97 26.26 2,176,827 -0.04(-0.15%)
Feb 26, 2019 25.25 26.62 25.18 26.30 3,285,108 +0.94(+3.71%)
Feb 25, 2019 26.16 26.24 25.30 25.36 1,586,195 -0.71(-2.72%)
Feb 22, 2019 25.69 26.16 25.67 26.07 1,216,400 +0.46(+1.80%)
Feb 21, 2019 25.60 25.76 25.34 25.61 1,178,419 -0.03(-0.12%)
Feb 20, 2019 25.54 25.86 25.45 25.64 1,410,436 +0.10(+0.39%)
Feb 19, 2019 25.59 25.80 25.42 25.54 1,344,516 -0.12(-0.47%)
Feb 15, 2019 25.14 25.68 25.01 25.66 1,631,900 +0.74(+2.97%)
Feb 14, 2019 24.61 25.02 24.34 24.92 1,370,281 +0.20(+0.81%)
Feb 13, 2019 24.92 25.02 24.35 24.72 1,489,032 -0.10(-0.40%)
Feb 12, 2019 24.53 24.91 24.30 24.82 1,302,332 +0.54(+2.22%)
Feb 11, 2019 25.64 25.64 24.19 24.28 1,217,169 -0.85(-3.38%)
Feb 08, 2019 25.27 25.28 24.88 25.13 1,162,900 -0.33(-1.30%)
Feb 07, 2019 25.26 25.49 24.90 25.46 1,398,109 +0.12(+0.47%)
Feb 06, 2019 25.86 25.98 25.34 25.34 2,047,446 -0.65(-2.50%)
Feb 05, 2019 25.58 26.13 25.40 25.99 2,275,535 +0.14(+0.54%)
Feb 04, 2019 24.79 26.23 24.74 25.85 3,656,937 +1.11(+4.49%)
Feb 01, 2019 24.39 24.77 23.94 24.74 1,835,200 +0.34(+1.39%)
Jan 31, 2019 23.94 24.55 23.86 24.40 2,327,692 +0.63(+2.65%)
Jan 30, 2019 23.58 23.95 23.21 23.77 1,443,188 +0.24(+1.02%)
Jan 29, 2019 23.42 23.82 23.27 23.53 1,693,452 +0.10(+0.43%)
Jan 28, 2019 22.90 23.43 22.72 23.43 1,520,082 +0.28(+1.21%)
Jan 25, 2019 22.91 23.20 22.78 23.15 2,645,700 +0.43(+1.89%)
Jan 24, 2019 22.36 22.89 22.30 22.72 2,159,787 +0.45(+2.02%)
Jan 23, 2019 22.38 22.73 21.88 22.27 1,853,096 -0.12(-0.54%)
Jan 22, 2019 22.03 22.60 21.71 22.39 2,116,652 +0.23(+1.04%)
Jan 18, 2019 22.13 22.36 21.84 22.16 1,480,300 +0.20(+0.91%)
Jan 17, 2019 22.20 22.36 21.85 21.96 1,688,729 -0.31(-1.39%)
Jan 16, 2019 21.90 22.48 21.90 22.27 2,299,975 +0.35(+1.60%)
Jan 15, 2019 21.39 22.20 21.37 21.92 2,712,925 +0.52(+2.43%)
Jan 14, 2019 20.82 21.78 20.77 21.40 2,348,962 +0.49(+2.34%)
Jan 11, 2019 20.50 21.08 20.29 20.91 4,522,000 +0.35(+1.70%)
Jan 10, 2019 20.77 20.83 20.17 20.56 2,622,856 -0.35(-1.67%)
Jan 09, 2019 20.90 21.51 20.69 20.91 2,237,373 +0.15(+0.72%)
Jan 08, 2019 21.67 21.75 20.71 20.76 3,568,307 -0.92(-4.24%)
Jan 07, 2019 22.56 22.70 21.51 21.68 6,248,180 -1.09(-4.79%)
Jan 04, 2019 21.72 22.92 21.64 22.77 1,950,400 +1.38(+6.45%)
Jan 03, 2019 21.03 21.61 21.03 21.39 1,690,385 +0.03(+0.14%)
Jan 02, 2019 20.93 21.63 20.78 21.36 2,670,220 +0.02(+0.09%)
Dec 31, 2018 21.45 21.57 20.37 21.34 1,507,800 +0.05(+0.23%)
Dec 28, 2018 21.23 21.49 20.88 21.29 1,242,600 +0.22(+1.04%)
Dec 27, 2018 20.78 21.09 20.23 21.07 2,171,814 -0.05(-0.24%)
Dec 26, 2018 20.78 21.20 19.88 21.12 1,992,940 +0.84(+4.14%)
Dec 24, 2018 20.94 20.97 20.26 20.28 854,400 -0.55(-2.64%)
Dec 21, 2018 22.09 22.43 20.82 20.83 2,591,800 -1.14(-5.19%)
Dec 20, 2018 22.11 22.61 21.52 21.97 1,921,025 -0.12(-0.54%)
Dec 19, 2018 23.02 23.49 22.01 22.09 1,731,685 -0.91(-3.96%)
Dec 18, 2018 22.96 23.16 22.68 23.00 1,821,166 +0.16(+0.70%)
Dec 17, 2018 23.20 23.60 22.64 22.84 2,119,757 -0.27(-1.17%)
Dec 14, 2018 23.27 23.83 22.94 23.11 1,334,700 -0.46(-1.95%)
Dec 13, 2018 23.92 24.10 23.25 23.57 2,406,871 -0.24(-1.01%)
Dec 12, 2018 24.06 24.54 23.73 23.81 1,661,999 +0.19(+0.80%)
Dec 11, 2018 24.02 24.13 22.57 23.62 2,331,400 -0.02(-0.08%)
Dec 10, 2018 23.61 23.92 23.05 23.64 900,134 -0.09(-0.38%)
Dec 07, 2018 23.97 24.30 23.55 23.73 980,900 -0.38(-1.58%)
Dec 06, 2018 23.90 24.43 23.67 24.11 1,732,684 -0.15(-0.62%)
Dec 04, 2018 24.73 25.22 24.06 24.26 1,083,600 -0.53(-2.14%)
Dec 03, 2018 25.14 25.47 24.47 24.79 1,520,307 -0.04(-0.16%)
Nov 30, 2018 25.00 25.19 24.53 24.83 2,220,700 -0.09(-0.36%)
Nov 29, 2018 24.53 25.35 24.49 24.92 1,708,485 +0.20(+0.81%)
Nov 28, 2018 25.12 25.27 24.47 24.72 3,344,309 -0.37(-1.47%)
Nov 27, 2018 25.12 25.38 24.68 25.09 1,471,885 -0.23(-0.91%)
Nov 26, 2018 24.71 25.41 24.58 25.32 2,479,421 +0.83(+3.39%)
Nov 23, 2018 23.56 24.55 23.50 24.49 493,200 +0.61(+2.55%)
Nov 21, 2018 23.88 23.88 23.88 0 +1.26(+5.57%)
Nov 20, 2018 23.46 23.60 22.21 22.62 2,981,899 -1.05(-4.44%)
Nov 19, 2018 24.31 24.92 23.57 23.67 1,379,282 -0.64(-2.63%)
Nov 16, 2018 24.78 24.88 24.12 24.31 1,856,700 -0.41(-1.66%)
Nov 15, 2018 24.15 24.75 23.77 24.72 1,678,237 +0.45(+1.85%)
Nov 14, 2018 24.01 24.63 23.88 24.27 1,585,785 +0.58(+2.45%)
Nov 13, 2018 24.17 24.50 23.60 23.69 2,409,604 -0.30(-1.25%)
Nov 12, 2018 25.00 25.02 23.94 23.99 1,856,417 -1.13(-4.50%)
Nov 09, 2018 25.33 25.64 24.85 25.12 2,084,200 -0.40(-1.57%)
Nov 08, 2018 26.46 27.12 24.63 25.52 2,161,123 -1.08(-4.06%)
Nov 07, 2018 25.94 26.61 25.45 26.60 2,499,352 +1.03(+4.03%)
Nov 06, 2018 25.50 25.90 25.26 25.57 1,060,781 -0.04(-0.16%)
Nov 05, 2018 25.71 25.96 25.53 25.61 795,779 +0.02(+0.08%)
Nov 02, 2018 26.18 26.27 25.31 25.59 1,088,400 -0.39(-1.50%)
Nov 01, 2018 25.78 26.07 25.50 25.98 1,921,416 +0.35(+1.37%)
Oct 31, 2018 24.68 26.07 24.62 25.63 2,083,351 +1.14(+4.65%)
Oct 30, 2018 24.62 24.94 24.33 24.49 2,154,323 -0.02(-0.08%)
Oct 29, 2018 24.38 25.33 24.16 24.51 2,711,736 +0.50(+2.08%)
Oct 26, 2018 23.30 24.39 23.17 24.01 3,575,700 +0.02(+0.08%)
Oct 25, 2018 24.09 24.72 23.89 23.99 2,187,758 +0.22(+0.93%)
Oct 24, 2018 25.23 25.44 23.58 23.77 3,375,730 -1.57(-6.20%)
Oct 23, 2018 25.62 25.81 25.03 25.34 2,528,408 -0.61(-2.35%)
Oct 22, 2018 26.13 26.22 25.74 25.95 1,489,619 -0.06(-0.23%)
Oct 19, 2018 26.04 26.31 25.78 26.01 1,128,000 +0.21(+0.81%)
Oct 18, 2018 26.27 26.61 25.75 25.80 1,696,022 -0.51(-1.94%)
Oct 17, 2018 26.32 26.49 25.95 26.31 1,778,964 -0.03(-0.11%)
Oct 16, 2018 26.07 27.66 25.93 26.34 1,393,594 +0.39(+1.50%)
Oct 15, 2018 25.21 26.19 25.19 25.95 1,429,351 +0.67(+2.65%)
Oct 12, 2018 25.23 25.36 24.47 25.28 4,055,000 +0.40(+1.61%)
Oct 11, 2018 25.35 25.49 24.80 24.88 3,288,964 -0.29(-1.15%)
Oct 10, 2018 26.21 26.41 25.12 25.17 2,336,229 -1.20(-4.55%)
Oct 09, 2018 27.23 27.32 26.20 26.37 2,038,240 -0.84(-3.09%)
Oct 08, 2018 26.54 27.24 26.46 27.21 1,879,908 +0.55(+2.06%)
Oct 05, 2018 27.05 27.19 26.23 26.66 1,934,800 -0.35(-1.30%)
Oct 04, 2018 27.33 27.48 26.78 27.01 1,478,580 -0.35(-1.28%)
Oct 03, 2018 28.30 28.56 27.22 27.36 2,477,019 -0.77(-2.74%)
Oct 02, 2018 28.12 28.42 27.95 28.13 2,238,831 -0.11(-0.39%)
Oct 01, 2018 29.15 29.48 28.02 28.24 1,498,762 -0.69(-2.39%)
Sep 28, 2018 28.87 29.04 28.63 28.93 990,000 -0.13(-0.45%)
Sep 27, 2018 29.02 29.49 28.84 29.06 1,067,800 +0.15(+0.52%)
Sep 26, 2018 29.14 29.44 28.85 28.91 1,516,670 -0.10(-0.34%)
Sep 25, 2018 28.50 29.05 28.29 29.01 912,272 +0.65(+2.29%)
Sep 24, 2018 29.03 29.11 28.32 28.36 1,952,708 -0.89(-3.04%)
Sep 21, 2018 29.23 29.36 28.79 29.25 2,209,500 +0.08(+0.27%)
Sep 20, 2018 28.80 29.55 28.70 29.17 1,270,599 +0.58(+2.03%)
Sep 19, 2018 28.20 28.74 28.16 28.59 1,242,377 +0.35(+1.24%)
Sep 18, 2018 27.94 28.47 27.75 28.24 1,094,589 +0.32(+1.15%)
Sep 17, 2018 28.22 28.32 27.72 27.92 838,153 -0.28(-0.99%)
Sep 14, 2018 27.84 28.53 27.82 28.20 1,162,700 +0.27(+0.97%)
Sep 13, 2018 27.65 28.25 27.53 27.93 1,099,842 +0.41(+1.49%)
Sep 12, 2018 27.14 27.59 26.84 27.52 835,280 +0.34(+1.25%)
Sep 11, 2018 27.57 27.76 27.02 27.18 1,774,110 -0.61(-2.20%)
Sep 10, 2018 26.85 27.91 26.66 27.79 1,976,052 +1.15(+4.32%)
Sep 07, 2018 26.19 26.87 26.14 26.64 2,784,000 +0.33(+1.25%)
Sep 06, 2018 26.16 26.55 26.04 26.31 3,933,299 +0.06(+0.23%)
Sep 05, 2018 26.22 26.51 26.03 26.25 1,878,636 -0.16(-0.61%)
Sep 04, 2018 26.67 26.95 25.93 26.41 1,677,817 -0.40(-1.49%)
Aug 31, 2018 26.81 26.81 26.81 0 -0.37(-1.36%)
Aug 30, 2018 27.35 27.45 26.97 27.18 1,600,283 -0.14(-0.51%)
Aug 29, 2018 26.88 27.58 26.87 27.32 1,326,481 +0.37(+1.37%)
Aug 28, 2018 27.28 27.38 26.86 26.95 1,559,360 -0.16(-0.59%)
Aug 27, 2018 26.70 27.49 26.67 27.11 1,095,953 +0.42(+1.57%)
Aug 24, 2018 26.28 26.98 26.06 26.69 2,290,400 +0.79(+3.05%)
Aug 23, 2018 27.14 27.14 25.86 25.90 1,562,922 -1.26(-4.64%)
Aug 22, 2018 27.30 27.40 26.92 27.16 1,345,936 -0.24(-0.88%)
Aug 21, 2018 26.73 27.67 26.73 27.40 1,564,758 +0.77(+2.89%)
Aug 20, 2018 26.60 26.99 26.59 26.63 1,344,234 +0.09(+0.34%)
Aug 17, 2018 26.66 26.75 26.28 26.54 1,938,200 -0.12(-0.45%)
Aug 16, 2018 26.89 27.14 26.62 26.66 1,297,557 -0.14(-0.52%)
Aug 15, 2018 27.18 27.18 26.55 26.80 2,209,915 -0.61(-2.23%)
Aug 14, 2018 27.64 27.99 27.34 27.41 1,750,095 -0.14(-0.51%)
Aug 13, 2018 27.83 28.03 27.28 27.55 1,771,209 -0.25(-0.90%)
Aug 10, 2018 27.75 27.86 26.89 27.80 1,988,600 -0.03(-0.11%)
Aug 09, 2018 28.42 28.77 27.04 27.83 1,385,782 -0.15(-0.54%)
Aug 08, 2018 28.29 28.41 27.92 27.98 1,186,054 -0.24(-0.85%)
Aug 07, 2018 28.31 28.61 28.15 28.22 759,465 -0.08(-0.28%)
Aug 06, 2018 28.54 28.74 28.23 28.30 999,758 -0.29(-1.01%)
Aug 03, 2018 28.57 28.89 28.31 28.59 745,200 +0.02(+0.07%)
Aug 02, 2018 28.70 28.90 28.34 28.57 906,541 -0.40(-1.38%)
Aug 01, 2018 28.23 29.09 28.05 28.97 1,475,797 +0.74(+2.62%)
Jul 31, 2018 27.24 28.29 27.24 28.23 1,787,095 +0.93(+3.41%)
Jul 30, 2018 27.43 27.64 27.27 27.30 1,017,653 -0.15(-0.55%)
Jul 27, 2018 27.43 27.79 27.00 27.45 742,800 +0.12(+0.44%)
Jul 26, 2018 27.62 27.94 27.08 27.33 1,796,773 -0.10(-0.36%)
Jul 25, 2018 28.00 28.16 27.37 27.43 659,118 -0.62(-2.21%)
Jul 24, 2018 28.36 28.43 27.94 28.05 988,554 -0.18(-0.64%)
Jul 23, 2018 28.06 28.29 27.68 28.23 833,577 +0.17(+0.61%)
Jul 20, 2018 28.15 28.29 27.80 28.06 1,124,809 -0.10(-0.36%)
Jul 19, 2018 28.62 28.86 28.09 28.16 974,438 -0.55(-1.92%)
Jul 18, 2018 28.80 29.16 28.58 28.71 1,448,231 -0.13(-0.45%)
Jul 17, 2018 28.49 29.27 28.31 28.84 1,313,337 +0.03(+0.10%)
Jul 16, 2018 29.37 29.58 28.59 28.81 1,249,784 -0.58(-1.97%)
Jul 13, 2018 28.80 29.43 28.49 29.39 1,888,456 +0.61(+2.12%)
Jul 12, 2018 29.00 29.26 28.54 28.78 1,566,898 -0.18(-0.62%)
Jul 11, 2018 28.90 29.18 28.30 28.96 1,496,688 -0.33(-1.13%)
Jul 10, 2018 29.69 29.72 28.70 29.29 1,365,095 -0.18(-0.61%)
Jul 09, 2018 29.22 29.56 29.20 29.47 1,147,526 +0.40(+1.38%)
Jul 06, 2018 28.52 29.11 28.43 29.07 809,745 +0.54(+1.89%)
Jul 05, 2018 28.27 28.89 28.18 28.53 1,195,275 +0.34(+1.21%)
Jul 03, 2018 28.19 28.19 28.19 0 +0.50(+1.81%)
Jul 02, 2018 27.43 27.71 27.14 27.69 916,220 +0.15(+0.54%)
Jun 29, 2018 27.92 27.92 27.22 27.54 2,517,408 -0.38(-1.36%)
Jun 28, 2018 28.37 28.42 27.70 27.92 2,183,450 -0.40(-1.41%)
Jun 27, 2018 28.94 28.94 28.30 28.32 1,168,511 -0.68(-2.34%)
Jun 26, 2018 29.59 29.85 28.77 29.00 1,121,951 -0.68(-2.29%)
Jun 25, 2018 29.99 30.15 29.54 29.68 1,800,477 -0.45(-1.49%)
Jun 22, 2018 29.64 30.50 29.50 30.13 3,408,312 +0.79(+2.69%)
Jun 21, 2018 29.58 29.58 29.21 29.34 811,859 -0.23(-0.78%)
Jun 20, 2018 29.10 29.75 29.05 29.57 1,329,557 +0.57(+1.97%)
Jun 19, 2018 28.87 29.09 28.78 29.00 1,667,360 -0.23(-0.79%)
Jun 18, 2018 29.21 29.74 29.18 29.23 1,311,859 -0.29(-0.98%)
Jun 15, 2018 29.45 29.45 29.52 1,594,869 +0.07(+0.24%)
Jun 14, 2018 29.18 29.57 29.00 29.45 2,145,035 +0.27(+0.93%)
Jun 13, 2018 29.68 29.97 28.88 29.18 1,589,080 -0.96(-3.19%)
Jun 12, 2018 29.78 30.38 29.68 30.14 792,335 +0.41(+1.38%)
Jun 11, 2018 29.25 30.05 29.25 29.73 696,367 +0.36(+1.23%)
Jun 08, 2018 29.19 29.58 29.04 29.37 1,098,897 +0.05(+0.17%)
Jun 07, 2018 28.85 29.64 28.85 29.32 1,188,374 +0.33(+1.14%)
Jun 06, 2018 29.12 28.99 1,115,889 +0.80(+2.84%)
Jun 05, 2018 29.30 29.39 27.92 28.19 1,738,262 -1.12(-3.82%)
Jun 04, 2018 29.61 29.67 29.26 29.31 1,066,039 -0.10(-0.34%)
Jun 01, 2018 28.72 29.49 28.56 29.41 2,023,977 +0.90(+3.16%)
May 31, 2018 29.00 29.05 28.18 28.51 2,838,560 -0.20(-0.70%)
May 30, 2018 28.67 29.28 28.50 28.71 2,138,345 +0.24(+0.84%)
May 29, 2018 28.70 28.73 27.98 28.47 1,750,751 -0.23(-0.80%)
May 25, 2018 28.70 28.70 28.70 0 -0.07(-0.24%)
May 24, 2018 28.94 29.11 28.47 28.77 1,665,849 -0.17(-0.59%)
May 23, 2018 28.89 29.09 28.50 28.94 3,309,531 -0.12(-0.41%)
May 22, 2018 29.11 29.38 28.97 29.06 2,068,090 +0.01(+0.03%)
May 21, 2018 29.26 29.39 29.01 29.05 2,231,042 -0.17(-0.58%)
May 18, 2018 29.27 29.64 28.99 29.22 2,423,612 +0.05(+0.17%)
May 17, 2018 29.62 29.62 28.90 29.17 2,803,346 -0.37(-1.25%)
May 16, 2018 29.78 30.02 29.41 29.54 2,727,826 -0.25(-0.84%)
May 15, 2018 30.05 30.09 29.57 29.79 2,062,866 -0.43(-1.42%)
May 14, 2018 29.55 30.55 29.47 30.22 2,097,919 +0.61(+2.06%)
May 11, 2018 30.74 31.07 29.59 29.61 3,423,031 -1.19(-3.86%)
May 10, 2018 30.55 30.92 30.34 30.80 2,638,218 +0.46(+1.52%)
May 09, 2018 31.64 31.64 28.00 30.34 9,004,764 -0.81(-2.60%)
May 08, 2018 32.77 33.22 31.08 31.15 4,722,922 -1.76(-5.35%)
May 07, 2018 31.85 33.50 31.70 32.91 3,794,430 +1.16(+3.65%)
May 04, 2018 30.50 32.10 30.21 31.75 2,813,624 +1.28(+4.20%)
May 03, 2018 29.26 30.70 29.06 30.47 3,597,924 +1.12(+3.82%)
May 02, 2018 29.91 30.06 29.30 29.35 1,186,769 -0.53(-1.77%)
May 01, 2018 30.10 30.27 29.37 29.88 1,431,535 -0.26(-0.86%)
Apr 30, 2018 30.69 31.02 30.08 30.14 1,483,941 -0.37(-1.21%)
Apr 27, 2018 32.60 32.60 30.49 30.51 2,118,510 -1.98(-6.09%)
Apr 26, 2018 32.40 32.65 32.03 32.49 1,300,032 -0.02(-0.06%)
Apr 25, 2018 33.01 33.21 32.33 32.51 835,830 -0.74(-2.23%)
Apr 24, 2018 32.92 33.31 32.89 33.25 1,748,390 +0.36(+1.09%)
Apr 23, 2018 31.90 33.38 31.62 32.89 2,371,959 +1.11(+3.49%)
Apr 20, 2018 32.24 32.45 31.49 31.78 1,329,748 -0.44(-1.37%)
Apr 19, 2018 32.53 32.68 32.00 32.22 1,826,756 +0.14(+0.44%)
Apr 18, 2018 31.69 32.38 31.66 32.08 1,716,081 +0.52(+1.65%)
Apr 17, 2018 31.16 31.79 30.77 31.56 2,856,016 +0.72(+2.33%)
Apr 16, 2018 31.04 31.12 30.49 30.84 1,931,262 +0.04(+0.13%)
Apr 13, 2018 31.13 31.45 30.75 30.80 1,285,453 -0.25(-0.81%)
Apr 12, 2018 31.49 31.77 30.80 31.05 1,992,917 -0.33(-1.05%)
Apr 11, 2018 31.86 32.18 31.28 31.38 1,475,695 -0.63(-1.97%)
Apr 10, 2018 32.04 32.23 31.51 32.01 1,828,195 +0.72(+2.30%)
Apr 09, 2018 31.60 32.02 31.27 31.29 1,673,634 -0.07(-0.22%)
Apr 06, 2018 31.99 32.12 31.19 31.36 1,426,691 -0.87(-2.70%)
Apr 05, 2018 31.76 32.39 31.76 32.23 1,102,252 +0.65(+2.06%)
Apr 04, 2018 30.83 31.88 30.70 31.58 1,357,765 +0.53(+1.71%)
Apr 03, 2018 31.35 31.57 30.83 31.05 1,779,701 +0.07(+0.23%)
Apr 02, 2018 31.28 32.49 30.85 30.98 2,004,163 -0.33(-1.05%)
Mar 29, 2018 31.31 31.31 31.31 0 -0.54(-1.70%)
Mar 28, 2018 32.40 32.73 31.84 31.85 1,060,451 -0.51(-1.58%)
Mar 27, 2018 33.48 33.50 32.19 32.36 1,134,526 -0.92(-2.76%)
Mar 26, 2018 32.70 33.46 32.20 33.28 1,963,766 +1.10(+3.42%)
Mar 23, 2018 32.05 32.69 31.78 32.18 2,338,354 +0.12(+0.37%)
Mar 22, 2018 32.05 32.46 31.73 32.06 1,037,746 -0.22(-0.68%)
Mar 21, 2018 31.75 32.66 31.70 32.28 1,854,344 +0.60(+1.89%)
Mar 20, 2018 32.47 33.09 31.61 31.68 1,512,672 -0.61(-1.89%)
Mar 19, 2018 33.06 33.13 31.77 32.29 886,520 -0.87(-2.62%)
Mar 16, 2018 33.25 33.59 32.82 33.16 1,585,953 -0.01(-0.03%)
Mar 15, 2018 33.47 33.47 32.89 33.17 1,020,260 +0.21(+0.64%)
Mar 14, 2018 33.17 33.26 32.86 32.96 785,618 +0.03(+0.09%)
Mar 13, 2018 33.89 34.08 32.84 32.93 1,091,327 -0.96(-2.83%)
Mar 12, 2018 33.90 33.99 33.42 33.89 893,706 +0.20(+0.59%)
Mar 09, 2018 33.21 33.83 33.00 33.69 1,075,785 +0.80(+2.43%)
Mar 08, 2018 33.21 33.31 32.77 32.89 911,784 -0.11(-0.33%)
Mar 07, 2018 33.09 33.00 1,525,778 +0.35(+1.07%)
Mar 06, 2018 32.78 32.17 32.65 1,722,864 +0.48(+1.49%)
Mar 05, 2018 31.26 32.30 31.26 32.17 1,459,292 +0.47(+1.48%)
Mar 02, 2018 31.46 31.83 31.29 31.70 1,029,319 -0.17(-0.53%)
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.