Liberty Global Ord A (NQ: LBTYA )

28.29 USD +0.51 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 54.47 54.47 53.76 54.06 2,012,036 -0.40(-0.73%)
Feb 26, 2015 54.34 54.73 54.11 54.46 1,783,736 -0.03(-0.06%)
Feb 25, 2015 53.20 54.56 53.20 54.49 2,441,988 +1.14(+2.14%)
Feb 24, 2015 54.31 54.81 53.07 53.35 2,456,625 -0.49(-0.91%)
Feb 23, 2015 53.22 53.94 53.01 53.84 1,930,707 +0.59(+1.11%)
Feb 20, 2015 53.09 53.28 52.21 53.25 1,234,578 +0.50(+0.95%)
Feb 19, 2015 52.40 52.77 52.10 52.75 1,251,320 +0.35(+0.67%)
Feb 18, 2015 53.00 53.24 52.16 52.40 2,049,978 -0.48(-0.91%)
Feb 17, 2015 52.76 53.72 52.30 52.88 3,629,179 +0.39(+0.74%)
Feb 13, 2015 50.73 52.49 52.49 52.49 5,785,200 +2.70(+5.42%)
Feb 12, 2015 49.76 49.84 49.36 49.79 2,315,116 +0.44(+0.89%)
Feb 11, 2015 48.97 49.37 48.69 49.35 1,784,348 +0.46(+0.95%)
Feb 10, 2015 48.53 49.03 48.33 48.88 1,259,872 +0.33(+0.69%)
Feb 09, 2015 48.75 49.14 48.48 48.55 1,133,286 -0.51(-1.04%)
Feb 06, 2015 49.68 49.80 48.92 49.06 1,327,449 -0.43(-0.88%)
Feb 05, 2015 48.83 49.62 48.79 49.49 1,328,252 +0.45(+0.91%)
Feb 04, 2015 48.70 49.37 48.44 49.05 2,550,706 +0.37(+0.76%)
Feb 03, 2015 47.47 48.74 47.43 48.68 2,264,388 +1.33(+2.81%)
Feb 02, 2015 46.75 47.52 46.39 47.35 2,738,720 +0.63(+1.35%)
Jan 30, 2015 46.51 47.16 46.30 46.72 3,356,078 +0.31(+0.67%)
Jan 29, 2015 46.65 47.01 45.95 46.41 2,064,295 -0.07(-0.15%)
Jan 28, 2015 47.06 47.77 46.44 46.48 2,575,746 -0.19(-0.41%)
Jan 27, 2015 47.16 47.29 46.57 46.67 2,099,719 -0.71(-1.50%)
Jan 26, 2015 46.87 47.57 46.39 47.38 3,223,934 +0.59(+1.25%)
Jan 23, 2015 46.91 47.17 46.69 46.79 3,078,556 +0.02(+0.05%)
Jan 22, 2015 46.50 47.08 46.50 46.77 2,410,468 -0.03(-0.06%)
Jan 21, 2015 46.27 46.97 46.14 46.80 2,079,823 +0.24(+0.52%)
Jan 20, 2015 46.60 47.17 46.40 46.56 2,895,767 +0.16(+0.34%)
Jan 16, 2015 47.00 47.21 45.81 46.40 5,107,051 -0.78(-1.65%)
Jan 15, 2015 48.06 48.30 46.99 47.18 2,104,703 -0.66(-1.38%)
Jan 14, 2015 46.86 48.10 46.86 47.84 2,064,904 -0.02(-0.04%)
Jan 13, 2015 47.93 48.51 47.63 47.86 2,513,322 +0.25(+0.53%)
Jan 12, 2015 47.58 47.74 47.23 47.61 1,701,960 +0.01(+0.02%)
Jan 09, 2015 47.86 48.15 47.30 47.60 3,121,147 -0.17(-0.36%)
Jan 08, 2015 47.95 48.54 47.65 47.77 2,439,678 +0.18(+0.38%)
Jan 07, 2015 47.67 48.38 47.37 47.59 2,452,742 +0.01(+0.02%)
Jan 06, 2015 47.89 47.92 46.57 47.58 4,724,417 -0.15(-0.32%)
Jan 05, 2015 50.26 50.44 47.44 47.74 4,133,146 -2.36(-4.72%)
Jan 02, 2015 50.49 50.83 49.74 50.10 1,336,011 -0.11(-0.21%)
Dec 31, 2014 50.80 50.21 50.21 50.21 931,600 -0.46(-0.92%)
Dec 30, 2014 50.74 51.03 50.40 50.67 1,086,749 -0.40(-0.78%)
Dec 29, 2014 50.78 51.42 50.64 51.07 973,156 +0.17(+0.33%)
Dec 26, 2014 50.80 51.03 50.53 50.90 612,304 +0.14(+0.28%)
Dec 24, 2014 50.78 50.76 50.76 50.76 443,300 -0.02(-0.04%)
Dec 23, 2014 50.74 51.02 50.46 50.78 1,162,951 +0.19(+0.38%)
Dec 22, 2014 50.43 51.33 49.99 50.59 1,935,634 +0.06(+0.12%)
Dec 19, 2014 49.29 50.63 49.16 50.53 3,977,612 +1.08(+2.18%)
Dec 18, 2014 48.80 49.54 48.46 49.45 2,992,547 +1.06(+2.19%)
Dec 17, 2014 47.92 48.88 47.66 48.39 4,084,077 +0.80(+1.68%)
Dec 16, 2014 48.45 48.71 47.58 47.59 2,636,742 -0.69(-1.43%)
Dec 15, 2014 49.21 49.21 47.96 48.28 2,604,545 +0.03(+0.06%)
Dec 12, 2014 48.29 48.96 47.99 48.25 2,199,980 -0.50(-1.03%)
Dec 11, 2014 48.69 49.61 48.53 48.75 1,816,379 +0.07(+0.14%)
Dec 10, 2014 48.87 49.58 48.50 48.68 2,962,797 -0.19(-0.39%)
Dec 09, 2014 49.00 49.29 48.37 48.87 2,415,987 -0.48(-0.97%)
Dec 08, 2014 49.08 49.79 49.06 49.35 2,082,279 +0.07(+0.15%)
Dec 05, 2014 49.81 50.14 48.99 49.28 3,154,253 -0.52(-1.05%)
Dec 04, 2014 49.80 50.15 49.49 49.80 1,971,086 -0.28(-0.56%)
Dec 03, 2014 50.62 50.80 49.65 50.08 2,752,513 -0.39(-0.77%)
Dec 02, 2014 51.10 52.78 49.78 50.47 3,583,657 -0.07(-0.14%)
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.