Skip to main content

Liberty Global Ltd Ord A (NQ: LBTYA )

16.92 -0.01 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 41.69 41.72 41.24 41.60 3,890,233 +0.31(+0.75%)
Mar 28, 2014 40.43 41.74 40.43 41.29 4,167,861 +0.93(+2.30%)
Mar 27, 2014 40.57 40.65 40.01 40.36 3,968,689 -0.20(-0.49%)
Mar 26, 2014 41.14 41.32 40.56 40.56 2,436,801 -0.50(-1.22%)
Mar 25, 2014 41.53 41.68 40.84 41.06 2,507,895 -0.30(-0.73%)
Mar 24, 2014 42.27 42.28 41.23 41.36 3,205,332 -0.72(-1.71%)
Mar 21, 2014 41.90 42.20 41.67 42.08 7,517,315 +0.24(+0.57%)
Mar 20, 2014 41.50 41.99 41.27 41.84 4,379,726 -0.16(-0.38%)
Mar 19, 2014 42.42 42.70 41.87 42.00 5,234,180 -0.42(-0.99%)
Mar 18, 2014 42.70 42.94 42.38 42.42 2,768,253 -0.34(-0.80%)
Mar 17, 2014 43.56 43.66 42.70 42.76 3,000,761 -0.50(-1.16%)
Mar 14, 2014 43.24 43.67 42.84 43.26 2,675,721 -0.18(-0.41%)
Mar 13, 2014 44.35 44.38 43.39 43.44 5,539,205 -0.87(-1.96%)
Mar 12, 2014 43.75 44.42 43.21 44.31 6,767,930 +0.27(+0.61%)
Mar 11, 2014 42.55 44.37 42.55 44.04 7,206,309 +0.64(+1.47%)
Mar 10, 2014 43.59 43.74 43.25 43.40 2,000,993 -0.15(-0.34%)
Mar 07, 2014 44.31 44.31 43.40 43.55 2,237,231 -0.61(-1.38%)
Mar 06, 2014 43.29 44.30 43.29 44.16 4,544,711 +0.88(+2.03%)
Mar 05, 2014 43.30 43.32 42.63 43.28 3,082,638 -0.04(-0.09%)
Mar 04, 2014 44.15 44.15 42.85 43.32 5,666,270 -0.07(-0.17%)
Mar 03, 2014 43.63 43.83 43.20 43.39 10,249,787 -0.83(-1.88%)
Feb 28, 2014 43.85 44.62 43.44 44.23 6,156,146 +0.61(+1.41%)
Feb 27, 2014 43.24 43.74 43.02 43.61 2,697,806 +0.21(+0.49%)
Feb 26, 2014 43.80 43.94 43.05 43.40 6,018,886 -0.20(-0.47%)
Feb 25, 2014 44.43 44.60 43.53 43.60 2,979,025 -0.71(-1.60%)
Feb 24, 2014 44.41 44.59 44.16 44.31 2,581,750 +0.08(+0.18%)
Feb 21, 2014 44.92 45.06 44.21 44.23 3,563,704 -0.68(-1.51%)
Feb 20, 2014 44.34 45.03 44.25 44.91 5,160,763 +0.42(+0.95%)
Feb 19, 2014 44.97 44.97 44.40 44.49 5,109,582 -0.23(-0.51%)
Feb 18, 2014 43.24 44.97 43.00 44.72 8,750,565 +2.00(+4.68%)
Feb 14, 2014 42.58 42.72 42.72 42.72 11,880,164 -0.26(-0.61%)
Feb 13, 2014 42.67 43.30 42.48 42.98 5,540,901 -0.04(-0.10%)
Feb 12, 2014 42.62 43.13 42.38 43.02 7,512,314 +0.25(+0.59%)
Feb 11, 2014 42.18 43.01 42.06 42.77 6,254,603 +0.77(+1.82%)
Feb 10, 2014 42.00 42.35 41.70 42.00 4,408,721 +0.17(+0.40%)
Feb 07, 2014 41.23 42.03 41.13 41.83 4,639,150 +0.60(+1.46%)
Feb 06, 2014 41.16 41.60 40.96 41.23 5,114,652 +0.09(+0.21%)
Feb 05, 2014 40.65 41.19 40.32 41.14 5,422,432 +0.22(+0.54%)
Feb 04, 2014 40.36 41.02 40.02 40.92 6,274,161 +0.54(+1.34%)
Feb 03, 2014 40.62 41.01 40.17 40.38 5,785,291 -0.46(-1.13%)
Jan 31, 2014 40.75 41.08 40.12 40.84 9,174,437 -0.56(-1.36%)
Jan 30, 2014 40.84 41.82 40.42 41.41 10,272,219 +0.10(+0.25%)
Jan 29, 2014 41.18 41.90 40.85 41.30 10,649,751 -1.08(-2.56%)
Jan 28, 2014 41.27 42.54 40.97 42.39 13,230,940 +0.78(+1.88%)
Jan 27, 2014 40.90 42.08 40.86 41.60 21,240,678 -0.95(-2.22%)
Jan 24, 2014 43.16 43.53 42.45 42.55 4,640,483 -1.15(-2.64%)
Jan 23, 2014 44.29 44.40 43.61 43.70 2,919,202 -0.85(-1.92%)
Jan 22, 2014 44.50 44.91 44.43 44.56 1,820,062 +0.08(+0.17%)
Jan 21, 2014 44.99 44.99 44.29 44.48 3,077,149 -0.38(-0.85%)
Jan 17, 2014 45.13 44.86 44.86 44.86 5,114,228 -0.44(-0.97%)
Jan 16, 2014 46.03 46.03 45.07 45.30 1,646,735 -0.19(-0.42%)
Jan 15, 2014 45.47 45.94 45.46 45.49 2,042,839 +0.02(+0.04%)
Jan 14, 2014 45.96 46.36 45.32 45.47 2,393,824 -0.39(-0.86%)
Jan 13, 2014 45.61 46.46 45.38 45.87 3,665,423 +0.06(+0.12%)
Jan 10, 2014 45.71 45.93 45.27 45.81 2,185,800 +0.36(+0.79%)
Jan 09, 2014 45.86 46.07 45.23 45.45 1,799,281 -0.20(-0.44%)
Jan 08, 2014 45.80 45.90 45.31 45.65 2,980,601 -0.22(-0.48%)
Jan 07, 2014 45.98 46.26 45.66 45.87 2,427,022 -0.11(-0.23%)
Jan 06, 2014 45.31 46.09 45.21 45.98 2,586,521 +0.71(+1.56%)
Jan 03, 2014 45.48 45.48 45.19 45.27 2,497,963 -0.07(-0.16%)
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.