Liberty Global Ord A (NQ: LBTYA )

27.00 USD -0.55 (-2.01%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 37.06 37.33 35.35 35.70 5,751,851 -1.60(-4.29%)
Feb 27, 2017 37.00 37.32 36.84 37.30 1,862,322 +0.31(+0.84%)
Feb 24, 2017 36.40 37.00 36.08 36.99 1,607,847 +0.56(+1.54%)
Feb 23, 2017 36.53 36.77 36.08 36.43 3,231,962 -0.20(-0.55%)
Feb 22, 2017 37.24 37.32 36.61 36.63 2,576,641 -0.82(-2.19%)
Feb 21, 2017 36.79 37.50 36.01 37.45 3,028,286 +0.70(+1.90%)
Feb 17, 2017 36.75 36.75 36.75 0 +0.84(+2.34%)
Feb 16, 2017 36.61 37.69 35.50 35.91 3,950,529 +0.08(+0.22%)
Feb 15, 2017 35.32 35.95 35.31 35.83 2,216,029 +0.32(+0.90%)
Feb 14, 2017 35.36 35.60 35.23 35.51 1,574,438 +0.05(+0.14%)
Feb 13, 2017 35.52 35.65 35.27 35.46 1,264,295 +0.10(+0.28%)
Feb 10, 2017 35.35 35.60 35.19 35.36 1,785,935 +0.17(+0.48%)
Feb 09, 2017 35.30 35.38 34.81 35.19 1,997,483 -0.21(-0.59%)
Feb 08, 2017 35.53 35.72 35.24 35.40 1,156,429 -0.14(-0.39%)
Feb 07, 2017 36.09 36.09 35.46 35.54 1,798,136 -0.59(-1.63%)
Feb 06, 2017 36.42 36.62 36.07 36.13 912,717 -0.39(-1.07%)
Feb 03, 2017 36.50 36.64 36.33 36.52 776,071 +0.23(+0.63%)
Feb 02, 2017 36.13 36.54 36.02 36.29 860,522 +0.06(+0.17%)
Feb 01, 2017 36.60 36.67 36.01 36.23 1,611,309 -0.25(-0.69%)
Jan 31, 2017 36.69 36.78 36.16 36.48 1,732,310 -0.14(-0.38%)
Jan 30, 2017 36.60 36.71 36.13 36.62 1,750,147 +0.00(+0.00%)
Jan 27, 2017 36.03 36.64 35.94 36.62 2,403,864 +0.70(+1.95%)
Jan 26, 2017 35.17 36.02 35.11 35.92 3,008,614 +0.69(+1.96%)
Jan 25, 2017 34.98 35.41 34.85 35.23 2,693,560 +0.27(+0.77%)
Jan 24, 2017 35.07 35.20 34.56 34.96 1,404,129 +0.03(+0.09%)
Jan 23, 2017 34.73 35.14 34.51 34.93 1,343,713 +0.06(+0.17%)
Jan 20, 2017 35.26 35.36 34.57 34.87 1,283,881 -0.07(-0.20%)
Jan 19, 2017 34.51 35.48 34.47 34.94 2,569,717 +0.41(+1.19%)
Jan 18, 2017 34.78 34.81 34.16 34.53 1,939,193 -0.16(-0.46%)
Jan 17, 2017 34.74 35.05 34.51 34.69 2,150,073 -0.29(-0.83%)
Jan 13, 2017 34.98 34.98 34.98 0 +0.06(+0.17%)
Jan 12, 2017 34.92 34.99 34.45 34.92 3,127,026 +0.01(+0.03%)
Jan 11, 2017 33.94 34.94 33.87 34.91 2,495,278 +0.90(+2.65%)
Jan 10, 2017 33.90 34.06 33.37 34.01 2,069,401 +0.22(+0.65%)
Jan 09, 2017 33.43 33.96 32.90 33.79 1,841,809 +0.45(+1.35%)
Jan 06, 2017 32.52 33.38 32.30 33.34 2,588,923 +1.02(+3.16%)
Jan 05, 2017 31.27 32.33 31.23 32.32 2,271,711 +0.97(+3.09%)
Jan 04, 2017 30.73 31.35 30.73 31.35 1,733,020 +0.70(+2.28%)
Jan 03, 2017 30.99 31.32 30.43 30.65 2,515,374 +0.06(+0.20%)
Dec 30, 2016 30.59 30.59 30.59 0 -0.21(-0.68%)
Dec 29, 2016 31.06 31.17 30.69 30.80 1,175,732 -0.22(-0.71%)
Dec 28, 2016 31.45 31.49 30.87 31.02 1,130,495 -0.41(-1.30%)
Dec 27, 2016 30.99 31.73 30.77 31.43 1,284,589 +0.57(+1.85%)
Dec 23, 2016 30.86 30.86 30.86 0 +0.04(+0.13%)
Dec 22, 2016 31.16 31.20 30.72 30.82 1,725,595 -0.24(-0.77%)
Dec 21, 2016 30.77 31.18 30.62 31.06 1,180,222 +0.23(+0.75%)
Dec 20, 2016 30.47 30.87 30.28 30.83 1,640,474 +0.50(+1.65%)
Dec 19, 2016 30.65 30.90 30.32 30.33 1,609,424 -0.15(-0.49%)
Dec 16, 2016 30.25 30.95 30.09 30.48 3,366,491 +0.37(+1.23%)
Dec 15, 2016 29.80 30.74 29.80 30.11 2,295,964 +0.06(+0.20%)
Dec 14, 2016 30.34 30.53 29.96 30.05 2,649,033 -0.23(-0.76%)
Dec 13, 2016 29.94 30.54 29.89 30.28 3,680,689 +0.50(+1.68%)
Dec 12, 2016 30.07 30.44 29.65 29.78 2,559,489 -0.36(-1.19%)
Dec 09, 2016 30.37 30.57 29.92 30.14 2,416,798 -0.07(-0.23%)
Dec 08, 2016 30.34 30.80 30.14 30.21 3,764,317 -0.13(-0.43%)
Dec 07, 2016 29.89 30.44 29.69 30.34 3,968,595 +0.43(+1.44%)
Dec 06, 2016 29.52 30.10 29.52 29.91 4,250,898 +0.36(+1.22%)
Dec 05, 2016 29.83 30.17 29.54 29.55 2,784,189 -0.12(-0.40%)
Dec 02, 2016 30.22 30.32 29.48 29.67 3,945,652 -0.40(-1.33%)
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.