Liberty Global Ord A (NQ: LBTYA )

27.76 USD UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 32.31 32.46 31.12 31.14 1,673,301 -1.04(-3.23%)
Feb 27, 2018 32.34 32.90 32.17 32.18 1,924,305 -0.10(-0.31%)
Feb 26, 2018 32.49 32.59 32.02 32.28 2,317,847 +0.01(+0.03%)
Feb 23, 2018 32.21 32.80 31.74 32.27 4,210,810 +0.37(+1.16%)
Feb 22, 2018 31.59 31.90 3,852,431 +0.07(+0.22%)
Feb 21, 2018 32.40 32.71 31.80 31.83 4,154,753 -0.51(-1.58%)
Feb 20, 2018 33.37 33.49 32.22 32.34 4,639,584 -1.06(-3.17%)
Feb 16, 2018 33.40 33.40 33.40 0 -0.65(-1.91%)
Feb 15, 2018 36.50 36.50 33.85 34.05 4,701,090 -2.44(-6.69%)
Feb 14, 2018 35.24 36.76 34.94 36.49 2,489,803 +1.11(+3.14%)
Feb 13, 2018 35.15 35.73 35.12 35.38 1,098,139 -0.15(-0.42%)
Feb 12, 2018 35.24 35.87 35.21 35.53 1,285,174 +0.41(+1.17%)
Feb 09, 2018 35.25 35.33 34.24 35.12 2,268,275 +0.02(+0.06%)
Feb 08, 2018 35.85 36.42 35.10 35.10 2,682,329 -0.61(-1.71%)
Feb 07, 2018 36.00 36.00 35.47 35.71 2,612,158 -0.32(-0.89%)
Feb 06, 2018 36.25 36.72 35.52 36.03 4,658,507 -0.98(-2.65%)
Feb 05, 2018 38.05 38.38 36.73 37.01 4,177,012 -1.48(-3.85%)
Feb 02, 2018 36.46 39.73 36.35 38.49 9,816,951 +1.30(+3.50%)
Feb 01, 2018 37.31 37.51 37.11 37.19 2,080,820 -0.19(-0.51%)
Jan 31, 2018 36.58 37.44 36.58 37.38 1,919,951 +0.45(+1.22%)
Jan 30, 2018 37.76 38.00 36.91 36.93 1,501,972 -0.94(-2.48%)
Jan 29, 2018 38.11 38.47 37.81 37.87 1,540,091 -0.32(-0.84%)
Jan 26, 2018 37.78 38.28 37.52 38.19 1,832,892 +0.50(+1.33%)
Jan 25, 2018 37.81 38.28 37.68 37.69 1,944,155 +0.27(+0.72%)
Jan 24, 2018 37.17 37.94 37.17 37.42 2,407,229 +0.26(+0.70%)
Jan 23, 2018 37.25 37.60 37.05 37.16 1,027,323 -0.43(-1.14%)
Jan 22, 2018 37.03 37.79 37.03 37.59 1,569,371 +0.41(+1.10%)
Jan 19, 2018 36.91 37.33 36.10 37.18 3,107,270 +0.26(+0.70%)
Jan 18, 2018 36.50 37.02 35.79 36.92 2,416,140 +0.40(+1.10%)
Jan 17, 2018 37.27 37.34 36.48 36.52 2,070,468 -0.04(-0.11%)
Jan 16, 2018 37.03 37.03 36.53 36.56 895,701 -0.31(-0.84%)
Jan 12, 2018 36.87 36.87 36.87 0 +0.28(+0.77%)
Jan 11, 2018 34.93 36.59 34.93 36.59 3,107,474 +1.69(+4.84%)
Jan 10, 2018 34.90 1,280,585 -0.15(-0.43%)
Jan 09, 2018 35.23 35.45 34.95 35.05 938,442 -0.20(-0.57%)
Jan 08, 2018 36.19 36.47 34.69 35.25 2,087,718 -0.94(-2.60%)
Jan 05, 2018 36.26 36.40 35.96 36.19 1,272,532 +0.11(+0.30%)
Jan 04, 2018 36.34 36.53 35.47 36.08 1,299,289 -0.13(-0.36%)
Jan 03, 2018 36.16 36.46 36.00 36.21 1,530,633 -0.03(-0.08%)
Jan 02, 2018 36.33 36.55 35.70 36.24 1,449,713 +0.40(+1.12%)
Dec 29, 2017 35.84 35.84 35.84 0 +0.09(+0.25%)
Dec 28, 2017 35.54 35.84 35.36 35.75 1,672,238 +0.35(+0.99%)
Dec 27, 2017 35.46 35.56 35.17 35.40 2,945,134 -0.07(-0.20%)
Dec 26, 2017 35.41 35.64 35.25 35.47 980,465 -0.05(-0.14%)
Dec 22, 2017 34.20 35.56 33.94 35.52 3,015,415 +1.40(+4.10%)
Dec 21, 2017 32.70 35.00 32.65 34.12 3,684,378 +1.42(+4.34%)
Dec 20, 2017 32.63 32.86 32.16 32.70 605,856 +0.17(+0.52%)
Dec 19, 2017 32.89 33.10 32.47 32.53 813,865 -0.38(-1.15%)
Dec 18, 2017 32.56 33.17 32.54 32.91 1,802,977 +0.35(+1.07%)
Dec 15, 2017 32.33 32.74 32.06 32.56 2,058,690 +0.23(+0.71%)
Dec 14, 2017 31.72 32.40 31.67 32.33 890,780 +0.63(+1.99%)
Dec 13, 2017 32.06 32.11 31.69 31.70 1,592,661 -0.30(-0.94%)
Dec 12, 2017 31.76 32.26 31.57 32.00 2,290,848 +0.45(+1.43%)
Dec 11, 2017 30.91 31.79 30.75 31.55 1,045,315 +0.78(+2.53%)
Dec 08, 2017 31.51 31.51 30.75 30.77 826,706 -0.47(-1.50%)
Dec 07, 2017 31.08 31.75 30.79 31.24 1,012,380 +0.04(+0.13%)
Dec 06, 2017 31.96 32.09 31.12 31.20 1,155,597 -0.60(-1.89%)
Dec 05, 2017 32.27 32.64 31.70 31.80 1,091,725 -0.36(-1.12%)
Dec 04, 2017 31.90 32.38 31.90 32.16 1,772,402 +0.46(+1.45%)
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.