Liberty Global Ord A (NQ: LBTYA )

25.81 USD +0.10 (+0.39%)
Official Closing Price Updated: 5:20 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 24.36 24.82 23.98 24.62 4,032,400 +0.25(+1.05%)
Feb 25, 2021 25.32 25.32 24.29 24.37 1,989,616 -0.53(-2.13%)
Feb 24, 2021 25.31 25.47 24.80 24.90 2,024,326 -0.38(-1.50%)
Feb 23, 2021 25.44 25.65 24.89 25.28 1,632,147 -0.35(-1.37%)
Feb 22, 2021 26.59 26.60 25.58 25.63 1,522,254 -0.94(-3.54%)
Feb 19, 2021 26.09 26.66 25.97 26.57 1,880,800 +0.53(+2.04%)
Feb 18, 2021 25.99 26.15 25.73 26.04 2,261,075 -0.13(-0.50%)
Feb 17, 2021 26.25 26.49 25.69 26.17 2,260,653 -0.08(-0.30%)
Feb 16, 2021 25.10 26.58 25.10 26.25 3,241,564 +1.17(+4.67%)
Feb 12, 2021 25.21 25.34 24.97 25.08 1,672,200 -0.15(-0.59%)
Feb 11, 2021 25.13 25.25 24.83 25.23 1,469,720 +0.13(+0.52%)
Feb 10, 2021 25.01 25.50 24.84 25.10 1,812,211 +0.29(+1.17%)
Feb 09, 2021 24.94 24.94 24.32 24.81 2,530,703 -0.17(-0.68%)
Feb 08, 2021 24.90 25.17 24.75 24.98 1,738,956 +0.36(+1.46%)
Feb 05, 2021 24.62 24.68 24.46 24.62 1,219,800 +0.16(+0.65%)
Feb 04, 2021 24.28 24.61 24.11 24.46 1,696,583 +0.18(+0.74%)
Feb 03, 2021 24.36 24.49 24.06 24.28 1,462,676 +0.25(+1.04%)
Feb 02, 2021 24.20 24.39 23.99 24.03 2,123,517 +0.00(+0.00%)
Feb 01, 2021 24.23 24.50 23.93 24.03 1,509,143 -0.11(-0.46%)
Jan 29, 2021 25.14 25.30 24.02 24.14 4,165,100 -1.22(-4.81%)
Jan 28, 2021 25.11 25.86 25.11 25.36 1,872,432 +0.12(+0.48%)
Jan 27, 2021 25.72 25.95 25.07 25.24 1,972,495 -0.56(-2.17%)
Jan 26, 2021 25.53 25.86 25.48 25.80 1,785,965 +0.37(+1.45%)
Jan 25, 2021 25.11 25.57 25.04 25.43 1,196,141 +0.29(+1.15%)
Jan 22, 2021 24.82 25.30 24.77 25.14 1,153,100 +0.18(+0.72%)
Jan 21, 2021 24.95 25.38 24.89 24.96 1,570,668 +0.01(+0.04%)
Jan 20, 2021 24.86 25.10 24.71 24.95 1,453,797 +0.19(+0.77%)
Jan 19, 2021 24.90 25.03 24.53 24.76 1,552,287 -0.01(-0.04%)
Jan 15, 2021 24.86 25.07 24.37 24.77 1,763,500 -0.16(-0.64%)
Jan 14, 2021 25.27 25.42 24.77 24.93 819,948 -0.19(-0.76%)
Jan 13, 2021 25.39 25.55 24.88 25.12 862,362 -0.31(-1.22%)
Jan 12, 2021 26.07 26.07 25.13 25.43 1,085,762 -0.15(-0.59%)
Jan 11, 2021 25.19 25.66 24.79 25.58 874,986 -0.01(-0.06%)
Jan 08, 2021 26.07 26.08 25.20 25.59 1,094,200 -0.38(-1.44%)
Jan 07, 2021 26.46 26.50 25.94 25.97 1,035,712 -0.25(-0.95%)
Jan 06, 2021 25.70 26.62 25.33 26.22 1,736,424 +0.79(+3.11%)
Jan 05, 2021 24.11 25.55 24.04 25.43 2,178,962 +1.12(+4.61%)
Jan 04, 2021 24.31 24.94 24.02 24.31 2,221,619 +0.09(+0.37%)
Dec 31, 2020 24.22 24.22 24.22 1,171,799 -0.26(-1.06%)
Dec 30, 2020 24.51 24.75 24.31 24.48 1,171,799 -0.09(-0.37%)
Dec 29, 2020 24.52 24.61 24.14 24.57 1,118,893 +0.12(+0.51%)
Dec 28, 2020 24.39 24.58 24.17 24.45 895,165 +0.08(+0.35%)
Dec 24, 2020 24.32 24.58 24.22 24.36 322,300 +0.07(+0.29%)
Dec 23, 2020 23.93 24.49 23.92 24.29 1,126,131 +0.51(+2.14%)
Dec 22, 2020 24.05 24.23 23.58 23.78 1,463,938 -0.08(-0.34%)
Dec 21, 2020 24.64 24.71 23.76 23.86 1,570,904 -1.24(-4.94%)
Dec 18, 2020 25.66 25.76 24.99 25.10 5,986,300 -0.46(-1.80%)
Dec 17, 2020 25.45 25.67 25.12 25.56 1,436,938 +0.23(+0.91%)
Dec 16, 2020 25.31 25.55 25.10 25.33 1,381,292 +0.13(+0.52%)
Dec 15, 2020 24.70 25.35 24.53 25.20 1,199,997 +0.63(+2.56%)
Dec 14, 2020 24.24 24.67 24.03 24.57 1,653,681 +0.65(+2.72%)
Dec 11, 2020 24.18 24.27 23.76 23.92 1,131,000 -0.23(-0.95%)
Dec 10, 2020 24.01 24.29 23.71 24.15 1,294,538 -0.04(-0.17%)
Dec 09, 2020 24.45 24.68 24.02 24.19 1,475,559 -0.09(-0.37%)
Dec 08, 2020 24.35 24.60 24.09 24.28 1,704,543 -0.15(-0.61%)
Dec 07, 2020 24.93 25.05 24.38 24.43 1,262,049 -0.59(-2.36%)
Dec 04, 2020 24.52 25.17 24.52 25.02 1,640,100 +0.62(+2.54%)
Dec 03, 2020 24.00 24.76 23.77 24.40 2,388,089 +0.41(+1.71%)
Dec 02, 2020 23.67 24.00 23.35 23.99 2,427,041 +0.78(+3.36%)
Dec 01, 2020 22.80 23.34 22.70 23.21 2,573,979 +0.69(+3.06%)
Nov 30, 2020 22.59 22.69 22.15 22.52 2,763,497 -0.16(-0.71%)
Nov 27, 2020 22.84 23.12 22.51 22.68 2,642,100 -0.09(-0.40%)
Nov 25, 2020 23.16 23.18 22.55 22.77 1,516,500 -0.43(-1.85%)
Nov 24, 2020 23.06 23.33 22.85 23.20 1,857,387 +0.47(+2.07%)
Nov 23, 2020 22.72 22.94 22.52 22.73 1,211,424 +0.10(+0.44%)
Nov 20, 2020 22.98 23.21 22.62 22.63 1,678,100 -0.43(-1.86%)
Nov 19, 2020 22.63 23.25 22.57 23.06 1,439,100 +0.25(+1.10%)
Nov 18, 2020 22.59 23.12 22.48 22.81 1,669,420 +0.24(+1.06%)
Nov 17, 2020 22.35 22.62 22.00 22.57 1,830,265 +0.07(+0.31%)
Nov 16, 2020 21.76 22.66 21.73 22.50 2,035,077 +0.88(+4.07%)
Nov 13, 2020 20.87 21.71 20.85 21.62 1,044,500 +0.86(+4.14%)
Nov 12, 2020 20.29 20.89 20.29 20.76 1,592,884 +0.32(+1.57%)
Nov 11, 2020 20.70 20.84 20.24 20.44 1,189,110 -0.25(-1.21%)
Nov 10, 2020 19.88 20.77 19.79 20.69 2,003,225 +0.80(+4.02%)
Nov 09, 2020 20.54 20.73 19.66 19.89 3,159,330 +0.39(+2.00%)
Nov 06, 2020 19.80 20.00 19.36 19.50 1,526,500 -0.31(-1.56%)
Nov 05, 2020 19.80 20.26 19.61 19.81 1,748,165 +0.10(+0.51%)
Nov 04, 2020 20.03 20.09 19.44 19.71 2,482,273 +0.18(+0.92%)
Nov 03, 2020 18.88 19.73 18.88 19.53 1,894,826 +0.74(+3.94%)
Nov 02, 2020 19.26 19.37 18.73 18.79 1,294,665 -0.19(-1.00%)
Oct 30, 2020 19.00 19.13 18.80 18.98 1,189,800 -0.03(-0.16%)
Oct 29, 2020 19.13 19.46 19.00 19.01 862,491 -0.36(-1.86%)
Oct 28, 2020 19.94 20.00 19.30 19.37 1,115,927 -0.83(-4.11%)
Oct 27, 2020 20.56 20.70 20.01 20.20 1,221,781 -0.38(-1.85%)
Oct 26, 2020 20.49 20.82 20.38 20.58 2,361,074 -0.07(-0.34%)
Oct 23, 2020 20.56 20.74 20.31 20.65 1,255,500 +0.26(+1.28%)
Oct 22, 2020 21.03 21.10 20.35 20.39 3,061,935 -0.64(-3.04%)
Oct 21, 2020 21.20 21.28 20.87 21.03 806,421 -0.27(-1.27%)
Oct 20, 2020 21.44 21.67 21.28 21.30 902,824 +0.03(+0.14%)
Oct 19, 2020 21.90 21.90 21.22 21.27 894,411 -0.54(-2.45%)
Oct 16, 2020 21.89 22.20 21.76 21.80 1,326,000 -0.24(-1.09%)
Oct 15, 2020 21.72 22.06 21.65 22.05 734,005 -0.01(-0.07%)
Oct 14, 2020 22.57 22.67 21.80 22.06 1,765,599 -0.61(-2.71%)
Oct 13, 2020 22.66 22.76 22.34 22.67 1,399,209 +0.06(+0.29%)
Oct 12, 2020 22.21 22.65 22.05 22.61 1,127,271 +0.54(+2.45%)
Oct 09, 2020 21.02 22.09 20.95 22.07 1,446,200 +1.27(+6.11%)
Oct 08, 2020 21.01 21.23 20.74 20.80 1,318,277 -0.19(-0.91%)
Oct 07, 2020 20.84 21.17 20.77 20.99 867,239 +0.20(+0.96%)
Oct 06, 2020 20.69 21.23 20.69 20.79 1,077,430 +0.10(+0.48%)
Oct 05, 2020 20.24 20.72 20.15 20.69 858,089 +0.57(+2.83%)
Oct 02, 2020 20.32 20.43 19.78 20.12 2,033,000 -0.42(-2.04%)
Oct 01, 2020 21.00 21.14 20.41 20.54 1,654,955 -0.47(-2.24%)
Sep 30, 2020 21.53 21.71 20.97 21.01 1,202,041 -0.38(-1.78%)
Sep 29, 2020 21.54 21.63 21.06 21.39 1,315,361 +0.06(+0.28%)
Sep 28, 2020 21.10 21.43 21.06 21.33 845,471 +0.50(+2.40%)
Sep 25, 2020 20.49 20.88 20.28 20.83 1,191,800 +0.25(+1.24%)
Sep 24, 2020 20.39 20.68 20.17 20.58 1,189,913 +0.11(+0.51%)
Sep 23, 2020 21.34 21.42 20.40 20.47 1,178,458 -0.84(-3.94%)
Sep 22, 2020 21.25 21.40 21.08 21.31 695,533 +0.29(+1.38%)
Sep 21, 2020 21.44 21.55 20.86 21.02 1,266,672 -0.46(-2.14%)
Sep 18, 2020 21.96 21.96 20.98 21.48 3,710,000 -0.31(-1.42%)
Sep 17, 2020 21.95 21.96 21.34 21.79 1,533,229 -0.61(-2.74%)
Sep 16, 2020 21.87 22.76 21.87 22.41 1,306,033 +0.64(+2.94%)
Sep 15, 2020 21.81 21.90 21.67 21.76 1,068,157 +0.07(+0.35%)
Sep 14, 2020 21.80 21.80 21.44 21.69 1,097,100 +0.11(+0.51%)
Sep 11, 2020 21.72 21.85 21.37 21.58 1,243,800 -0.21(-0.96%)
Sep 10, 2020 21.79 22.31 21.69 21.79 1,624,415 -0.18(-0.82%)
Sep 09, 2020 22.16 22.20 21.74 21.97 1,193,942 -0.12(-0.57%)
Sep 08, 2020 22.19 22.49 21.74 22.09 1,371,254 -0.44(-1.95%)
Sep 04, 2020 23.33 23.44 22.25 22.54 2,623,000 -0.79(-3.41%)
Sep 03, 2020 23.77 23.86 23.08 23.33 1,052,371 -0.28(-1.19%)
Sep 02, 2020 23.27 23.84 23.22 23.61 759,357 +0.34(+1.46%)
Sep 01, 2020 23.12 23.77 23.12 23.27 1,037,571 -0.10(-0.43%)
Aug 31, 2020 23.57 23.83 23.32 23.37 1,702,449 -0.31(-1.31%)
Aug 28, 2020 23.42 23.69 23.36 23.68 470,800 +0.26(+1.13%)
Aug 27, 2020 23.46 23.48 23.07 23.42 887,169 +0.12(+0.54%)
Aug 26, 2020 22.69 23.30 22.62 23.29 939,891 +0.53(+2.33%)
Aug 25, 2020 22.75 22.79 22.39 22.76 869,471 +0.49(+2.20%)
Aug 24, 2020 21.98 22.41 21.84 22.27 1,076,182 +0.26(+1.18%)
Aug 21, 2020 21.99 22.15 21.68 22.01 999,500 -0.08(-0.36%)
Aug 20, 2020 22.01 22.15 21.87 22.09 709,092 -0.07(-0.29%)
Aug 19, 2020 22.67 22.67 22.07 22.16 905,050 -0.44(-1.97%)
Aug 18, 2020 21.80 22.73 21.71 22.60 1,256,200 +0.88(+4.05%)
Aug 17, 2020 22.01 22.24 21.64 21.72 2,031,010 -0.48(-2.16%)
Aug 14, 2020 22.02 22.27 21.95 22.20 960,600 -0.11(-0.49%)
Aug 13, 2020 22.00 22.51 22.00 22.31 1,191,711 -0.06(-0.27%)
Aug 12, 2020 22.20 23.18 22.17 22.37 2,295,039 +0.32(+1.45%)
Aug 11, 2020 22.31 22.41 21.98 22.05 1,012,340 -0.13(-0.59%)
Aug 10, 2020 22.41 22.48 21.86 22.18 832,328 -0.21(-0.94%)
Aug 07, 2020 22.52 22.66 22.11 22.39 1,061,400 -0.10(-0.44%)
Aug 06, 2020 22.76 22.90 22.34 22.49 1,336,406 -0.37(-1.62%)
Aug 05, 2020 23.50 23.59 22.82 22.86 1,148,109 -0.50(-2.14%)
Aug 04, 2020 22.48 23.68 22.48 23.36 1,279,394 +0.06(+0.26%)
Aug 03, 2020 23.38 23.47 22.95 23.30 1,147,901 -0.11(-0.45%)
Jul 31, 2020 23.64 23.70 23.20 23.41 1,917,000 -0.16(-0.70%)
Jul 30, 2020 23.38 23.79 23.38 23.57 2,039,754 -0.39(-1.63%)
Jul 29, 2020 23.55 24.12 23.40 23.96 1,640,380 +0.63(+2.70%)
Jul 28, 2020 23.07 23.51 22.86 23.33 1,722,261 +0.18(+0.78%)
Jul 27, 2020 22.38 23.20 21.91 23.15 2,361,628 +0.69(+3.07%)
Jul 24, 2020 22.57 22.83 22.30 22.46 831,800 -0.16(-0.71%)
Jul 23, 2020 22.99 23.05 22.48 22.62 753,161 -0.41(-1.78%)
Jul 22, 2020 22.80 23.18 22.68 23.03 597,546 +0.15(+0.66%)
Jul 21, 2020 23.10 23.35 22.81 22.88 1,058,010 -0.07(-0.31%)
Jul 20, 2020 22.82 23.05 22.72 22.95 694,504 +0.14(+0.61%)
Jul 17, 2020 23.09 23.35 22.68 22.81 876,300 -0.28(-1.21%)
Jul 16, 2020 23.26 23.45 22.88 23.09 724,815 -0.28(-1.20%)
Jul 15, 2020 23.22 23.54 23.05 23.37 781,230 +0.31(+1.34%)
Jul 14, 2020 22.35 23.12 22.29 23.06 1,041,326 +0.37(+1.63%)
Jul 13, 2020 23.01 23.23 22.63 22.69 1,067,046 -0.21(-0.92%)
Jul 10, 2020 22.56 22.93 22.33 22.90 927,900 +0.18(+0.79%)
Jul 09, 2020 22.87 23.22 22.68 22.72 1,100,258 -0.20(-0.87%)
Jul 08, 2020 22.95 22.98 22.52 22.92 751,910 -0.05(-0.22%)
Jul 07, 2020 23.09 23.30 22.93 22.97 707,040 -0.31(-1.33%)
Jul 06, 2020 22.84 23.32 22.75 23.28 912,139 +0.77(+3.42%)
Jul 02, 2020 22.59 23.26 22.37 22.51 1,590,500 +0.63(+2.88%)
Jul 01, 2020 21.76 22.10 21.51 21.88 774,160 +0.02(+0.09%)
Jun 30, 2020 21.79 22.03 21.55 21.86 896,182 +0.00(+0.00%)
Jun 29, 2020 21.07 21.86 20.93 21.86 1,237,303 +0.94(+4.49%)
Jun 26, 2020 21.75 21.75 20.88 20.92 3,476,700 -0.91(-4.15%)
Jun 25, 2020 21.91 22.02 21.58 21.83 1,114,587 -0.18(-0.84%)
Jun 24, 2020 22.56 22.80 21.89 22.01 1,224,759 -0.74(-3.25%)
Jun 23, 2020 23.22 23.44 22.68 22.75 588,165 -0.49(-2.11%)
Jun 22, 2020 23.12 23.39 23.01 23.24 956,829 +0.07(+0.32%)
Jun 19, 2020 23.81 23.97 23.06 23.17 1,763,300 -0.54(-2.30%)
Jun 18, 2020 22.31 23.87 22.14 23.71 1,886,772 +1.58(+7.14%)
Jun 17, 2020 22.57 22.57 22.08 22.13 1,269,663 -0.40(-1.78%)
Jun 16, 2020 22.78 22.89 22.27 22.53 1,168,920 +0.46(+2.08%)
Jun 15, 2020 21.83 22.21 21.37 22.07 1,461,964 -0.26(-1.19%)
Jun 12, 2020 21.84 22.42 21.56 22.33 2,174,200 +0.91(+4.27%)
Jun 11, 2020 22.36 22.39 21.30 21.42 1,875,510 -1.42(-6.22%)
Jun 10, 2020 23.14 23.14 22.67 22.84 1,497,133 -0.13(-0.57%)
Jun 09, 2020 23.80 23.94 22.82 22.97 1,391,464 -1.05(-4.37%)
Jun 08, 2020 23.35 24.07 23.30 24.02 1,363,565 +0.78(+3.36%)
Jun 05, 2020 22.85 23.33 22.79 23.24 1,308,300 +0.56(+2.47%)
Jun 04, 2020 21.91 22.68 21.82 22.68 1,672,135 +0.59(+2.67%)
Jun 03, 2020 22.08 22.33 21.76 22.09 2,225,476 -0.06(-0.27%)
Jun 02, 2020 22.45 22.45 21.99 22.15 1,336,470 -0.12(-0.54%)
Jun 01, 2020 21.84 22.28 21.21 22.27 2,551,973 +1.03(+4.85%)
May 29, 2020 21.00 21.56 20.96 21.24 2,420,600 +0.12(+0.57%)
May 28, 2020 21.32 21.51 21.06 21.12 1,719,424 -0.18(-0.87%)
May 27, 2020 21.05 21.58 20.91 21.30 1,804,197 +0.46(+2.23%)
May 26, 2020 20.98 21.22 20.73 20.84 1,702,771 +0.01(+0.02%)
May 22, 2020 20.95 21.02 20.69 20.83 951,800 -0.05(-0.26%)
May 21, 2020 21.09 21.22 20.78 20.89 1,498,140 -0.14(-0.67%)
May 20, 2020 21.61 21.73 20.78 21.03 3,252,439 -0.47(-2.19%)
May 19, 2020 21.82 21.96 21.48 21.50 1,792,085 -0.34(-1.56%)
May 18, 2020 22.23 22.36 21.78 21.84 962,261 +0.01(+0.05%)
May 15, 2020 21.58 21.93 21.49 21.83 1,922,100 +0.07(+0.32%)
May 14, 2020 21.69 21.82 21.37 21.76 2,492,312 +0.03(+0.14%)
May 13, 2020 21.40 22.07 21.29 21.73 1,777,540 +0.45(+2.11%)
May 12, 2020 21.85 22.26 21.27 21.28 1,591,504 -0.26(-1.21%)
May 11, 2020 21.54 21.72 21.37 21.54 2,795,520 -0.20(-0.92%)
May 08, 2020 22.21 22.22 21.31 21.74 7,070,000 -0.15(-0.69%)
May 07, 2020 23.23 23.50 21.49 21.89 6,187,459 +0.84(+3.99%)
May 06, 2020 21.65 21.76 20.93 21.05 4,490,439 -0.56(-2.59%)
May 05, 2020 22.63 22.90 21.50 21.61 2,755,498 -0.92(-4.08%)
May 04, 2020 22.41 22.87 21.93 22.53 7,240,992 +0.25(+1.12%)
May 01, 2020 19.12 22.38 18.92 22.28 10,536,200 +2.86(+14.73%)
Apr 30, 2020 18.74 19.52 18.61 19.42 3,344,916 +0.59(+3.13%)
Apr 29, 2020 18.50 19.05 18.50 18.83 1,475,851 +0.41(+2.23%)
Apr 28, 2020 19.38 19.65 18.36 18.42 1,906,173 -0.63(-3.31%)
Apr 27, 2020 18.55 19.14 18.50 19.05 3,083,834 +0.67(+3.65%)
Apr 24, 2020 18.15 18.51 18.09 18.38 1,198,500 +0.21(+1.16%)
Apr 23, 2020 17.98 18.39 17.86 18.17 1,863,157 +0.30(+1.68%)
Apr 22, 2020 18.01 18.12 17.76 17.87 1,540,406 +0.25(+1.42%)
Apr 21, 2020 17.96 18.15 17.60 17.62 1,385,459 -0.64(-3.50%)
Apr 20, 2020 17.93 18.47 17.84 18.26 814,326 +0.03(+0.16%)
Apr 17, 2020 18.56 18.56 18.06 18.23 1,240,900 +0.05(+0.28%)
Apr 16, 2020 18.10 18.29 17.76 18.18 1,437,641 +0.15(+0.83%)
Apr 15, 2020 18.26 18.26 17.70 18.03 1,414,668 -0.52(-2.80%)
Apr 14, 2020 18.33 18.64 17.87 18.55 1,439,595 +0.47(+2.60%)
Apr 13, 2020 18.39 18.56 17.88 18.08 1,382,511 -0.51(-2.74%)
Apr 09, 2020 18.75 19.18 18.28 18.59 4,228,200 +0.32(+1.75%)
Apr 08, 2020 17.96 18.45 17.51 18.27 3,168,979 +1.01(+5.85%)
Apr 07, 2020 17.43 17.77 16.96 17.26 1,877,143 +0.18(+1.05%)
Apr 06, 2020 16.35 17.14 16.35 17.08 2,396,136 +1.28(+8.10%)
Apr 03, 2020 15.91 16.44 15.31 15.80 1,334,700 -0.39(-2.41%)
Apr 02, 2020 15.86 16.86 15.80 16.19 1,724,836 +0.14(+0.87%)
Apr 01, 2020 16.09 16.36 15.69 16.05 1,568,497 -0.46(-2.79%)
Mar 31, 2020 16.52 17.07 16.39 16.51 1,868,579 -0.18(-1.08%)
Mar 30, 2020 16.82 17.11 16.29 16.69 1,547,936 -0.14(-0.83%)
Mar 27, 2020 17.10 17.18 16.32 16.83 1,705,600 -0.71(-4.05%)
Mar 26, 2020 16.86 17.76 16.59 17.54 1,721,374 +0.70(+4.16%)
Mar 25, 2020 17.10 17.48 16.60 16.84 2,821,644 -0.35(-2.04%)
Mar 24, 2020 16.43 17.52 16.43 17.19 1,631,957 +1.43(+9.07%)
Mar 23, 2020 17.90 18.24 15.56 15.76 3,610,626 -1.87(-10.61%)
Mar 20, 2020 17.86 18.26 17.30 17.63 4,047,100 -0.07(-0.40%)
Mar 19, 2020 16.13 18.12 15.67 17.70 3,431,554 +1.22(+7.40%)
Mar 18, 2020 16.16 17.42 15.58 16.48 2,721,029 -0.58(-3.40%)
Mar 17, 2020 15.82 17.88 15.47 17.06 2,967,294 +1.48(+9.50%)
Mar 16, 2020 15.78 16.41 15.33 15.58 1,640,123 -1.68(-9.73%)
Mar 13, 2020 16.74 17.26 16.00 17.26 2,302,800 +1.22(+7.61%)
Mar 12, 2020 16.33 17.09 15.23 16.04 3,214,375 -1.26(-7.28%)
Mar 11, 2020 17.62 17.75 16.96 17.30 3,416,159 -0.89(-4.89%)
Mar 10, 2020 17.97 18.23 17.23 18.19 1,910,592 +0.61(+3.47%)
Mar 09, 2020 18.05 18.79 17.04 17.58 2,184,875 -1.42(-7.47%)
Mar 06, 2020 18.68 19.22 18.64 19.00 2,244,900 -0.48(-2.46%)
Mar 05, 2020 19.22 19.96 19.22 19.48 1,823,918 -0.34(-1.72%)
Mar 04, 2020 19.60 19.88 19.20 19.82 1,837,490 +0.33(+1.69%)
Mar 03, 2020 19.67 20.38 19.35 19.49 2,429,355 -0.43(-2.16%)
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.