Liberty Global Ord A (NQ: LBTYA )

27.72 USD -0.50 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 37.21 37.54 36.65 36.84 2,182,552 -0.27(-0.73%)
Feb 26, 2016 37.23 37.42 36.70 37.11 1,985,044 +0.09(+0.24%)
Feb 25, 2016 37.35 37.57 36.12 37.02 3,137,216 -0.18(-0.48%)
Feb 24, 2016 37.50 37.50 35.94 37.20 3,874,467 -0.77(-2.03%)
Feb 23, 2016 38.03 38.22 37.14 37.97 4,025,956 -0.29(-0.76%)
Feb 22, 2016 37.59 38.29 37.11 38.26 2,483,423 +1.16(+3.13%)
Feb 19, 2016 36.78 37.49 36.47 37.10 2,639,781 -0.06(-0.16%)
Feb 18, 2016 37.51 37.56 36.86 37.16 4,025,829 -0.15(-0.40%)
Feb 17, 2016 35.84 37.32 35.18 37.31 4,692,183 +2.03(+5.75%)
Feb 16, 2016 33.90 35.49 33.86 35.28 4,583,359 +2.45(+7.46%)
Feb 12, 2016 32.15 32.83 32.83 32.83 3,339,600 +1.40(+4.45%)
Feb 11, 2016 30.97 31.76 30.92 31.43 5,311,886 -0.13(-0.41%)
Feb 10, 2016 31.43 32.55 31.21 31.56 5,222,279 +0.37(+1.19%)
Feb 09, 2016 31.50 32.22 30.66 31.19 4,891,679 -0.88(-2.74%)
Feb 08, 2016 33.79 33.79 30.64 32.07 6,153,034 -2.01(-5.90%)
Feb 05, 2016 35.86 36.15 33.98 34.08 3,278,900 -1.97(-5.46%)
Feb 04, 2016 35.33 36.12 35.18 36.05 3,336,582 +0.87(+2.47%)
Feb 03, 2016 34.89 35.40 33.71 35.18 4,190,423 +0.67(+1.93%)
Feb 02, 2016 35.44 35.51 34.44 34.51 3,115,081 -0.44(-1.24%)
Feb 01, 2016 34.21 35.13 33.71 34.95 1,814,488 +0.54(+1.57%)
Jan 29, 2016 33.89 34.44 33.86 34.41 3,333,653 +0.68(+2.02%)
Jan 28, 2016 34.79 34.79 33.45 33.73 3,189,796 -0.58(-1.69%)
Jan 27, 2016 34.58 34.89 34.17 34.31 3,466,240 -0.37(-1.07%)
Jan 26, 2016 33.90 35.01 33.80 34.68 4,982,041 +0.84(+2.48%)
Jan 25, 2016 33.69 34.00 33.21 33.84 4,107,149 +0.14(+0.42%)
Jan 22, 2016 33.67 34.03 33.36 33.70 4,518,866 +0.87(+2.65%)
Jan 21, 2016 32.48 33.57 32.05 32.83 4,110,655 +0.43(+1.33%)
Jan 20, 2016 32.32 33.01 31.63 32.40 7,073,147 -0.48(-1.46%)
Jan 19, 2016 33.76 33.76 32.42 32.88 5,017,848 -0.28(-0.84%)
Jan 15, 2016 34.57 33.16 33.16 33.16 5,117,100 -1.63(-4.69%)
Jan 14, 2016 33.79 35.20 33.38 34.79 4,741,684 +1.05(+3.11%)
Jan 13, 2016 35.30 35.60 33.49 33.74 4,123,183 -1.40(-3.98%)
Jan 12, 2016 35.79 36.42 34.56 35.14 4,581,252 -0.37(-1.04%)
Jan 11, 2016 37.09 37.63 35.23 35.51 9,474,235 -2.69(-7.04%)
Jan 08, 2016 39.35 39.55 38.12 38.20 2,583,326 -1.00(-2.55%)
Jan 07, 2016 39.88 40.13 39.20 39.20 2,223,540 -1.58(-3.87%)
Jan 06, 2016 41.03 41.29 40.52 40.78 2,315,322 -0.78(-1.88%)
Jan 05, 2016 42.03 42.08 40.81 41.56 2,956,560 -0.19(-0.46%)
Jan 04, 2016 41.38 41.91 41.24 41.75 3,389,084 -0.61(-1.44%)
Dec 31, 2015 41.13 42.36 42.36 42.36 4,036,300 +1.92(+4.75%)
Dec 30, 2015 40.09 40.57 39.97 40.44 2,208,639 +0.19(+0.47%)
Dec 29, 2015 39.69 40.35 39.55 40.25 1,089,479 +0.79(+2.00%)
Dec 28, 2015 39.63 39.77 39.01 39.46 1,348,607 -0.28(-0.70%)
Dec 24, 2015 39.37 39.74 39.74 39.74 525,400 +0.47(+1.20%)
Dec 23, 2015 39.19 39.36 38.94 39.27 1,742,524 +0.37(+0.95%)
Dec 22, 2015 38.98 39.14 38.43 38.90 2,322,269 +0.01(+0.03%)
Dec 21, 2015 39.16 39.41 38.57 38.89 2,774,410 +0.03(+0.08%)
Dec 18, 2015 39.80 40.12 38.86 38.86 3,517,609 -1.19(-2.97%)
Dec 17, 2015 41.30 41.52 39.99 40.05 2,481,587 -1.11(-2.70%)
Dec 16, 2015 40.38 41.30 40.01 41.16 4,385,165 +1.16(+2.90%)
Dec 15, 2015 40.16 40.77 39.96 40.00 3,347,816 +0.22(+0.57%)
Dec 14, 2015 41.30 41.43 39.45 39.78 3,796,628 -1.61(-3.90%)
Dec 11, 2015 41.72 41.93 41.04 41.39 3,690,046 -0.79(-1.87%)
Dec 10, 2015 41.47 43.01 40.85 42.18 5,379,809 +0.89(+2.16%)
Dec 09, 2015 41.61 42.26 41.13 41.29 1,805,843 -0.69(-1.64%)
Dec 08, 2015 41.91 42.35 41.65 41.98 1,567,100 -0.42(-0.99%)
Dec 07, 2015 42.30 42.47 41.97 42.40 1,918,523 +0.09(+0.21%)
Dec 04, 2015 41.91 42.57 41.57 42.31 1,672,470 +0.25(+0.59%)
Dec 03, 2015 42.95 43.30 41.74 42.06 2,890,702 -0.82(-1.91%)
Dec 02, 2015 43.11 43.20 42.82 42.88 1,393,626 -0.26(-0.60%)
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.