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 28, 2014 85.82 87.33 85.01 86.55 3,145,706 +1.20(+1.41%)
Feb 27, 2014 84.63 85.59 84.20 85.35 1,378,542 +0.42(+0.49%)
Feb 26, 2014 85.72 86.00 84.25 84.93 3,075,568 -0.40(-0.47%)
Feb 25, 2014 86.95 87.29 85.18 85.33 1,522,241 -1.39(-1.60%)
Feb 24, 2014 86.91 87.27 86.43 86.72 1,319,239 +0.16(+0.18%)
Feb 21, 2014 87.90 88.19 86.51 86.56 1,821,004 -1.33(-1.51%)
Feb 20, 2014 86.77 88.12 86.60 87.89 2,637,079 +0.83(+0.95%)
Feb 19, 2014 88.00 88.00 86.89 87.06 2,610,926 -0.45(-0.51%)
Feb 18, 2014 84.63 88.01 84.15 87.51 4,471,418 +3.91(+4.68%)
Feb 14, 2014 83.32 83.60 83.60 83.60 6,070,600 -0.51(-0.61%)
Feb 13, 2014 83.51 84.74 83.13 84.11 2,831,324 -0.08(-0.10%)
Feb 12, 2014 83.40 84.40 82.94 84.19 3,838,689 +0.49(+0.59%)
Feb 11, 2014 82.54 84.18 82.31 83.70 3,196,016 +1.50(+1.82%)
Feb 10, 2014 82.19 82.87 81.61 82.20 2,252,796 +0.33(+0.40%)
Feb 07, 2014 80.69 82.25 80.49 81.87 2,370,542 +1.18(+1.46%)
Feb 06, 2014 80.56 81.42 80.16 80.69 2,613,517 +0.17(+0.21%)
Feb 05, 2014 79.56 80.60 78.91 80.52 2,770,788 +0.43(+0.54%)
Feb 04, 2014 78.98 80.27 78.32 80.09 3,206,010 +1.06(+1.34%)
Feb 03, 2014 79.50 80.25 78.61 79.03 2,956,204 -0.90(-1.13%)
Jan 31, 2014 79.75 80.39 78.51 79.93 4,688,011 -1.10(-1.36%)
Jan 30, 2014 79.93 81.85 79.11 81.03 5,248,962 +0.20(+0.25%)
Jan 29, 2014 80.59 82.00 79.94 80.83 5,441,876 -2.12(-2.56%)
Jan 28, 2014 80.76 83.26 80.18 82.95 6,760,828 +1.53(+1.88%)
Jan 27, 2014 80.04 82.36 79.97 81.42 10,853,694 -1.85(-2.22%)
Jan 24, 2014 84.46 85.19 83.07 83.27 2,371,223 -2.26(-2.64%)
Jan 23, 2014 86.67 86.89 85.35 85.53 1,491,672 -1.67(-1.92%)
Jan 22, 2014 87.09 87.89 86.94 87.20 930,027 +0.15(+0.17%)
Jan 21, 2014 88.05 88.05 86.67 87.05 1,572,381 -0.75(-0.85%)
Jan 17, 2014 88.32 87.80 87.80 87.80 2,613,300 -0.86(-0.97%)
Jan 16, 2014 90.09 90.09 88.21 88.66 841,459 -0.37(-0.42%)
Jan 15, 2014 88.99 89.91 88.96 89.03 1,043,863 +0.04(+0.04%)
Jan 14, 2014 89.95 90.72 88.69 88.99 1,223,211 -0.77(-0.86%)
Jan 13, 2014 89.25 90.93 88.81 89.76 1,872,981 +0.11(+0.12%)
Jan 10, 2014 89.45 89.89 88.60 89.65 1,116,914 +0.70(+0.79%)
Jan 09, 2014 89.74 90.16 88.52 88.95 919,408 -0.39(-0.44%)
Jan 08, 2014 89.63 89.82 88.67 89.34 1,523,046 -0.43(-0.48%)
Jan 07, 2014 89.99 90.54 89.35 89.77 1,240,175 -0.21(-0.23%)
Jan 06, 2014 88.68 90.19 88.47 89.98 1,321,677 +1.38(+1.56%)
Jan 03, 2014 89.00 89.00 88.44 88.60 1,276,425 -0.14(-0.16%)
Jan 02, 2014 87.66 88.86 87.24 88.74 1,747,362 -0.26(-0.29%)
Dec 31, 2013 87.77 89.00 89.00 89.00 2,195,100 +1.47(+1.68%)
Dec 30, 2013 87.99 88.31 87.03 87.53 977,457 -0.82(-0.93%)
Dec 27, 2013 88.34 88.76 87.71 88.35 603,521 +0.78(+0.89%)
Dec 26, 2013 87.57 87.75 86.62 87.57 479,193 +0.15(+0.17%)
Dec 24, 2013 86.63 87.51 86.50 87.42 262,971 +0.91(+1.05%)
Dec 23, 2013 86.41 86.88 85.84 86.51 955,230 +0.49(+0.57%)
Dec 20, 2013 85.77 87.02 85.47 86.02 1,530,558 +0.38(+0.44%)
Dec 19, 2013 84.90 85.80 84.58 85.64 975,162 +0.93(+1.10%)
Dec 18, 2013 84.10 84.73 83.01 84.71 1,513,970 +0.90(+1.07%)
Dec 17, 2013 85.15 85.15 83.46 83.81 1,314,107 -1.14(-1.34%)
Dec 16, 2013 84.80 85.15 83.95 84.95 1,661,184 +0.48(+0.57%)
Dec 13, 2013 84.64 85.23 84.18 84.47 714,086 -0.12(-0.14%)
Dec 12, 2013 84.55 85.16 83.63 84.59 1,350,593 -0.08(-0.09%)
Dec 11, 2013 85.45 85.80 84.46 84.67 916,616 -0.70(-0.82%)
Dec 10, 2013 85.26 85.76 84.93 85.37 1,599,094 -0.13(-0.15%)
Dec 09, 2013 85.45 86.82 84.97 85.50 1,709,123 +0.32(+0.38%)
Dec 06, 2013 85.63 85.82 84.61 85.18 0 +1.13(+1.34%)
Dec 05, 2013 83.34 84.27 83.03 84.05 0 +0.38(+0.45%)
Dec 04, 2013 83.73 84.34 83.21 83.67 0 -0.54(-0.64%)
Dec 03, 2013 84.72 85.07 83.64 84.21 0 -0.86(-1.01%)
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.