Liberty Global Ord A (NQ: LBTYA )

27.59 USD -0.17 (-0.61%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 27.80 27.97 27.58 27.76 1,428,402 +0.04(+0.14%)
May 07, 2021 28.18 28.40 27.64 27.72 1,709,768 -0.50(-1.77%)
May 06, 2021 26.76 28.30 26.71 28.22 2,062,545 +1.35(+5.02%)
May 05, 2021 26.72 27.12 26.72 26.87 1,226,834 +0.13(+0.49%)
May 04, 2021 26.71 27.00 26.43 26.74 1,116,541 -0.24(-0.87%)
May 03, 2021 27.09 27.59 26.93 26.98 1,005,387 +0.08(+0.28%)
Apr 30, 2021 26.87 27.15 26.86 26.90 1,064,300 -0.22(-0.81%)
Apr 29, 2021 26.52 27.14 26.48 27.12 1,230,130 +0.59(+2.22%)
Apr 28, 2021 25.90 26.73 25.64 26.53 1,538,561 +0.74(+2.87%)
Apr 27, 2021 25.84 26.02 25.56 25.79 1,012,722 -0.11(-0.42%)
Apr 26, 2021 25.22 26.01 25.06 25.90 1,180,612 +0.82(+3.27%)
Apr 23, 2021 25.34 25.37 24.96 25.08 1,287,400 -0.16(-0.63%)
Apr 22, 2021 26.00 26.16 25.15 25.24 1,476,603 -0.80(-3.07%)
Apr 21, 2021 26.24 26.44 26.00 26.04 765,145 -0.15(-0.57%)
Apr 20, 2021 26.29 26.53 26.13 26.19 667,904 -0.18(-0.68%)
Apr 19, 2021 26.49 26.59 26.18 26.37 929,609 -0.10(-0.38%)
Apr 16, 2021 26.40 26.64 26.38 26.47 501,800 +0.17(+0.65%)
Apr 15, 2021 26.12 26.33 25.87 26.30 845,329 +0.41(+1.58%)
Apr 14, 2021 25.85 26.07 25.78 25.89 1,192,208 +0.10(+0.39%)
Apr 13, 2021 25.83 26.20 25.71 25.79 842,389 -0.02(-0.08%)
Apr 12, 2021 25.89 25.98 25.66 25.81 528,066 +0.00(+0.00%)
Apr 09, 2021 25.72 25.86 25.42 25.81 802,800 +0.10(+0.39%)
Apr 08, 2021 25.80 25.91 25.52 25.71 1,130,045 -0.09(-0.35%)
Apr 07, 2021 26.03 26.27 25.77 25.80 753,215 -0.32(-1.23%)
Apr 06, 2021 25.49 26.20 25.41 26.12 1,141,584 +0.49(+1.91%)
Apr 05, 2021 26.08 26.29 25.53 25.63 584,635 -0.16(-0.62%)
Apr 01, 2021 25.64 25.90 25.57 25.79 733,100 +0.13(+0.51%)
Mar 31, 2021 25.30 25.93 25.30 25.66 975,034 +0.28(+1.10%)
Mar 30, 2021 25.50 25.51 25.09 25.38 854,345 -0.17(-0.67%)
Mar 29, 2021 26.03 26.29 25.48 25.55 762,446 -0.55(-2.11%)
Mar 26, 2021 26.12 26.25 25.73 26.10 917,900 +0.01(+0.04%)
Mar 25, 2021 25.56 26.19 25.41 26.09 811,208 +0.37(+1.44%)
Mar 24, 2021 26.72 26.89 25.69 25.72 980,918 -0.91(-3.42%)
Mar 23, 2021 26.93 27.04 26.61 26.63 739,420 -0.30(-1.11%)
Mar 22, 2021 26.76 27.01 26.25 26.93 943,008 +0.60(+2.30%)
Mar 19, 2021 26.19 26.87 26.19 26.33 1,958,000 -0.04(-0.17%)
Mar 18, 2021 26.50 26.83 26.18 26.37 1,153,134 -0.38(-1.44%)
Mar 17, 2021 26.31 26.77 25.99 26.75 1,402,874 +0.32(+1.23%)
Mar 16, 2021 25.83 26.54 25.81 26.43 1,390,936 +0.45(+1.73%)
Mar 15, 2021 25.80 26.27 25.60 25.98 1,089,105 +0.28(+1.09%)
Mar 12, 2021 25.86 25.86 25.46 25.70 665,200 +0.09(+0.35%)
Mar 11, 2021 25.15 25.82 25.07 25.61 1,252,286 +0.39(+1.55%)
Mar 10, 2021 24.68 25.35 24.60 25.22 1,367,376 +0.68(+2.77%)
Mar 09, 2021 23.74 24.91 23.74 24.54 1,141,471 +0.39(+1.61%)
Mar 08, 2021 24.23 24.50 23.76 24.15 1,818,892 +0.27(+1.13%)
Mar 05, 2021 23.98 24.02 23.19 23.88 1,567,500 +0.12(+0.53%)
Mar 04, 2021 24.27 24.32 23.64 23.75 1,966,397 -0.60(-2.44%)
Mar 03, 2021 24.91 24.91 24.24 24.35 1,199,469 -0.33(-1.34%)
Mar 02, 2021 24.61 24.97 24.46 24.68 1,716,880 +0.06(+0.24%)
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.