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 28, 2020 19.60 19.80 19.02 19.52 2,795,600 -0.47(-2.35%)
Feb 27, 2020 20.29 20.64 19.71 19.99 2,763,261 -0.52(-2.54%)
Feb 26, 2020 20.70 21.08 20.40 20.51 1,424,429 -0.04(-0.22%)
Feb 25, 2020 20.80 21.01 20.37 20.55 1,461,040 -0.18(-0.84%)
Feb 24, 2020 20.70 21.17 20.58 20.73 1,316,250 -0.53(-2.52%)
Feb 21, 2020 21.31 21.42 21.00 21.26 1,347,900 -0.15(-0.68%)
Feb 20, 2020 20.53 21.45 20.53 21.41 2,768,916 +0.63(+3.03%)
Feb 19, 2020 20.28 20.82 20.14 20.78 1,144,508 +0.49(+2.41%)
Feb 18, 2020 20.34 20.59 20.11 20.29 1,807,890 -0.04(-0.20%)
Feb 14, 2020 21.15 21.16 19.95 20.33 1,668,700 -0.78(-3.69%)
Feb 13, 2020 21.37 21.46 20.98 21.11 1,641,510 -0.33(-1.54%)
Feb 12, 2020 21.41 21.62 21.25 21.44 1,138,005 +0.11(+0.52%)
Feb 11, 2020 20.39 21.46 20.39 21.33 1,478,802 +1.05(+5.18%)
Feb 10, 2020 20.32 20.37 19.73 20.28 1,674,496 -0.11(-0.54%)
Feb 07, 2020 20.99 21.00 20.27 20.39 1,266,400 -0.66(-3.14%)
Feb 06, 2020 21.15 21.31 20.99 21.05 874,035 -0.02(-0.09%)
Feb 05, 2020 21.00 21.47 20.99 21.07 1,723,081 +0.24(+1.15%)
Feb 04, 2020 20.57 20.92 20.46 20.83 1,068,977 +0.37(+1.81%)
Feb 03, 2020 20.57 20.67 20.38 20.46 1,457,143 -0.06(-0.29%)
Jan 31, 2020 20.80 20.90 20.41 20.52 1,313,800 -0.33(-1.58%)
Jan 30, 2020 20.45 20.89 20.42 20.85 898,433 +0.25(+1.19%)
Jan 29, 2020 21.04 21.10 20.49 20.61 1,292,984 -0.44(-2.07%)
Jan 28, 2020 20.85 21.30 20.72 21.04 1,401,975 +0.22(+1.06%)
Jan 27, 2020 20.28 20.94 20.22 20.82 2,480,786 +0.31(+1.51%)
Jan 24, 2020 20.61 20.96 20.34 20.51 2,959,400 +0.26(+1.26%)
Jan 23, 2020 20.09 20.40 19.84 20.25 1,856,737 +0.09(+0.47%)
Jan 22, 2020 20.34 20.36 19.69 20.16 2,169,779 -0.18(-0.88%)
Jan 21, 2020 21.18 21.18 20.22 20.34 2,270,099 -0.81(-3.83%)
Jan 17, 2020 21.67 21.67 21.12 21.15 884,300 -0.32(-1.49%)
Jan 16, 2020 21.38 21.65 21.38 21.47 1,143,557 +0.08(+0.37%)
Jan 15, 2020 20.99 21.46 20.91 21.39 1,453,077 +0.37(+1.76%)
Jan 14, 2020 20.67 21.16 20.55 21.02 1,378,216 +0.26(+1.23%)
Jan 13, 2020 20.57 20.93 20.39 20.76 1,512,004 +0.13(+0.65%)
Jan 10, 2020 20.89 20.89 20.32 20.63 1,525,700 -0.17(-0.82%)
Jan 09, 2020 21.40 21.40 20.78 20.80 1,237,996 -0.56(-2.62%)
Jan 08, 2020 22.08 22.29 21.19 21.36 2,900,027 -0.92(-4.13%)
Jan 07, 2020 22.56 22.61 22.24 22.28 1,565,215 -0.30(-1.33%)
Jan 06, 2020 22.01 22.62 21.89 22.58 1,449,266 +0.47(+2.13%)
Jan 03, 2020 22.20 22.43 22.09 22.11 769,400 -0.37(-1.65%)
Jan 02, 2020 22.74 22.97 22.40 22.48 946,087 -0.26(-1.14%)
Dec 31, 2019 22.58 22.84 22.48 22.74 937,000 +0.12(+0.53%)
Dec 30, 2019 22.81 22.99 22.56 22.62 1,104,939 -0.17(-0.75%)
Dec 27, 2019 22.51 22.86 22.37 22.79 909,500 +0.37(+1.65%)
Dec 26, 2019 22.85 22.88 22.36 22.42 782,174 -0.37(-1.62%)
Dec 24, 2019 22.78 22.82 22.64 22.79 334,900 -0.01(-0.04%)
Dec 23, 2019 22.69 22.86 22.49 22.80 906,400 +0.17(+0.75%)
Dec 20, 2019 22.88 22.88 22.39 22.63 1,703,000 -0.14(-0.61%)
Dec 19, 2019 22.27 23.01 22.27 22.77 1,527,552 +0.50(+2.25%)
Dec 18, 2019 21.72 22.39 21.68 22.27 1,930,991 +0.55(+2.53%)
Dec 17, 2019 22.08 22.08 21.67 21.72 1,941,471 -0.29(-1.32%)
Dec 16, 2019 22.17 22.47 21.89 22.01 1,236,687 -0.02(-0.09%)
Dec 13, 2019 21.97 22.46 21.89 22.03 3,407,000 +0.40(+1.85%)
Dec 12, 2019 21.56 21.96 21.56 21.63 2,710,126 +0.08(+0.37%)
Dec 11, 2019 22.19 22.19 21.51 21.55 2,736,295 -0.62(-2.80%)
Dec 10, 2019 21.58 22.21 21.55 22.17 3,277,544 +0.59(+2.73%)
Dec 09, 2019 22.09 22.27 21.57 21.58 1,735,036 -0.54(-2.44%)
Dec 06, 2019 22.44 22.48 22.10 22.12 1,172,900 -0.09(-0.41%)
Dec 05, 2019 22.17 22.27 21.75 22.21 2,795,638 +0.12(+0.57%)
Dec 04, 2019 22.05 22.30 21.90 22.08 1,554,243 +0.12(+0.57%)
Dec 03, 2019 22.05 22.12 21.85 21.96 1,899,468 -0.31(-1.39%)
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.