Liberty Global Ltd Ord A (NQ: LBTYA )

16.93 +0.31 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 51.66 52.03 51.37 51.47 1,994,296 -0.22(-0.42%)
Mar 30, 2015 51.85 52.10 51.57 51.69 1,753,229 +0.18(+0.34%)
Mar 27, 2015 51.73 52.23 51.50 51.51 1,598,954 -0.12(-0.23%)
Mar 26, 2015 51.87 52.08 51.40 51.63 2,856,447 -0.16(-0.32%)
Mar 25, 2015 52.49 52.53 51.74 51.80 2,473,565 -0.73(-1.40%)
Mar 24, 2015 52.89 53.08 52.44 52.53 1,167,064 -0.46(-0.87%)
Mar 23, 2015 53.40 53.70 52.80 52.99 1,405,505 -0.26(-0.49%)
Mar 20, 2015 53.17 53.37 52.54 53.25 2,005,162 +0.70(+1.33%)
Mar 19, 2015 53.00 53.01 52.35 52.55 1,101,358 -0.48(-0.91%)
Mar 18, 2015 52.10 53.16 51.75 53.03 2,441,468 +0.51(+0.98%)
Mar 17, 2015 52.65 52.85 52.28 52.52 1,134,896 -0.15(-0.28%)
Mar 16, 2015 52.18 53.10 52.05 52.67 1,518,248 +0.68(+1.31%)
Mar 13, 2015 52.00 52.92 51.82 51.99 1,101,078 -0.71(-1.36%)
Mar 12, 2015 52.52 52.85 52.09 52.70 1,345,022 +0.34(+0.66%)
Mar 11, 2015 53.26 53.38 51.80 52.36 1,706,635 -0.84(-1.59%)
Mar 10, 2015 53.94 54.19 53.07 53.20 1,334,308 -1.00(-1.84%)
Mar 09, 2015 54.30 54.70 53.70 54.20 2,294,610 +0.01(+0.02%)
Mar 06, 2015 54.74 54.97 53.55 54.19 2,116,831 -0.81(-1.47%)
Mar 05, 2015 55.04 55.12 54.65 55.00 1,467,554 +0.14(+0.26%)
Mar 04, 2015 55.39 55.62 54.38 54.86 998,265 -0.77(-1.38%)
Mar 03, 2015 54.52 55.66 54.40 55.62 1,726,286 +0.99(+1.81%)
Mar 02, 2015 53.71 54.71 53.71 54.63 1,780,500 +0.57(+1.06%)
Feb 27, 2015 54.47 54.47 53.76 54.06 2,012,036 -0.40(-0.73%)
Feb 26, 2015 54.34 54.73 54.11 54.46 1,783,736 -0.03(-0.06%)
Feb 25, 2015 53.20 54.56 53.20 54.49 2,441,988 +1.14(+2.14%)
Feb 24, 2015 54.31 54.81 53.07 53.35 2,456,625 -0.49(-0.91%)
Feb 23, 2015 53.22 53.94 53.01 53.84 1,930,707 +0.59(+1.11%)
Feb 20, 2015 53.09 53.28 52.21 53.25 1,234,578 +0.50(+0.95%)
Feb 19, 2015 52.40 52.77 52.10 52.75 1,251,320 +0.35(+0.67%)
Feb 18, 2015 53.00 53.24 52.16 52.40 2,049,978 -0.48(-0.91%)
Feb 17, 2015 52.76 53.72 52.30 52.88 3,629,179 +0.39(+0.74%)
Feb 13, 2015 50.73 52.49 52.49 52.49 5,785,200 +2.70(+5.42%)
Feb 12, 2015 49.76 49.84 49.36 49.79 2,315,116 +0.44(+0.89%)
Feb 11, 2015 48.97 49.37 48.69 49.35 1,784,348 +0.47(+0.95%)
Feb 10, 2015 48.53 49.02 48.33 48.88 1,259,872 +0.34(+0.69%)
Feb 09, 2015 48.75 49.14 48.48 48.55 1,133,286 -0.51(-1.04%)
Feb 06, 2015 49.68 49.80 48.92 49.06 1,327,449 -0.43(-0.88%)
Feb 05, 2015 48.83 49.62 48.79 49.49 1,328,252 +0.45(+0.91%)
Feb 04, 2015 48.70 49.37 48.44 49.05 2,550,706 +0.37(+0.76%)
Feb 03, 2015 47.47 48.74 47.43 48.68 2,264,388 +1.33(+2.81%)
Feb 02, 2015 46.75 47.52 46.39 47.35 2,738,720 +0.63(+1.35%)
Jan 30, 2015 46.51 47.16 46.30 46.72 3,356,078 +0.31(+0.67%)
Jan 29, 2015 46.65 47.01 45.95 46.41 2,064,295 -0.07(-0.15%)
Jan 28, 2015 47.06 47.77 46.44 46.48 2,575,746 -0.19(-0.41%)
Jan 27, 2015 47.16 47.30 46.57 46.67 2,099,719 -0.71(-1.50%)
Jan 26, 2015 46.87 47.57 46.39 47.38 3,223,934 +0.59(+1.25%)
Jan 23, 2015 46.91 47.17 46.69 46.80 3,078,556 +0.02(+0.05%)
Jan 22, 2015 46.50 47.08 46.50 46.77 2,410,468 -0.03(-0.06%)
Jan 21, 2015 46.27 46.97 46.14 46.80 2,079,823 +0.24(+0.52%)
Jan 20, 2015 46.60 47.17 46.40 46.56 2,895,767 +0.16(+0.34%)
Jan 16, 2015 47.00 47.21 45.81 46.40 5,107,051 -0.78(-1.65%)
Jan 15, 2015 48.06 48.30 46.99 47.18 2,104,703 -0.66(-1.38%)
Jan 14, 2015 46.86 48.10 46.86 47.84 2,064,904 -0.02(-0.04%)
Jan 13, 2015 47.93 48.51 47.63 47.86 2,513,322 +0.25(+0.53%)
Jan 12, 2015 47.58 47.74 47.23 47.61 1,701,960 +0.01(+0.02%)
Jan 09, 2015 47.86 48.15 47.30 47.60 3,121,147 -0.17(-0.36%)
Jan 08, 2015 47.95 48.54 47.65 47.77 2,439,678 +0.18(+0.38%)
Jan 07, 2015 47.67 48.38 47.37 47.59 2,452,742 +0.01(+0.02%)
Jan 06, 2015 47.89 47.92 46.57 47.58 4,724,417 -0.16(-0.32%)
Jan 05, 2015 50.26 50.44 47.44 47.73 4,133,146 -2.37(-4.72%)
Jan 02, 2015 50.49 50.83 49.74 50.10 1,336,011 -0.10(-0.21%)
Dec 31, 2014 50.80 50.20 50.20 50.20 931,600 -0.47(-0.92%)
Dec 30, 2014 50.74 51.03 50.40 50.67 1,086,749 -0.40(-0.78%)
Dec 29, 2014 50.78 51.42 50.64 51.07 973,156 +0.17(+0.33%)
Dec 26, 2014 50.80 51.03 50.53 50.90 612,304 +0.14(+0.28%)
Dec 24, 2014 50.78 50.76 50.76 50.76 443,300 -0.02(-0.04%)
Dec 23, 2014 50.74 51.02 50.46 50.78 1,162,951 +0.19(+0.38%)
Dec 22, 2014 50.43 51.33 49.99 50.59 1,935,634 +0.06(+0.12%)
Dec 19, 2014 49.29 50.63 49.16 50.53 3,977,612 +1.08(+2.18%)
Dec 18, 2014 48.80 49.54 48.46 49.45 2,992,547 +1.06(+2.19%)
Dec 17, 2014 47.92 48.88 47.66 48.39 4,084,077 +0.80(+1.68%)
Dec 16, 2014 48.45 48.71 47.58 47.59 2,636,742 -0.69(-1.43%)
Dec 15, 2014 49.21 49.21 47.96 48.28 2,604,545 +0.03(+0.06%)
Dec 12, 2014 48.29 48.96 47.99 48.25 2,199,980 -0.50(-1.03%)
Dec 11, 2014 48.69 49.61 48.53 48.75 1,816,379 +0.07(+0.14%)
Dec 10, 2014 48.87 49.58 48.50 48.68 2,962,797 -0.19(-0.39%)
Dec 09, 2014 49.00 49.29 48.37 48.87 2,415,987 -0.48(-0.97%)
Dec 08, 2014 49.08 49.79 49.06 49.35 2,082,279 +0.08(+0.15%)
Dec 05, 2014 49.81 50.14 48.99 49.27 3,154,253 -0.52(-1.05%)
Dec 04, 2014 49.80 50.15 49.49 49.80 1,971,086 -0.28(-0.56%)
Dec 03, 2014 50.62 50.80 49.65 50.08 2,752,513 -0.39(-0.77%)
Dec 02, 2014 51.10 52.78 49.78 50.47 3,583,657 -0.07(-0.14%)
Dec 01, 2014 51.20 51.89 50.12 50.54 5,462,858 -1.45(-2.79%)
Nov 28, 2014 48.32 53.47 48.02 51.99 5,704,029 +3.60(+7.44%)
Nov 26, 2014 47.88 48.39 48.39 48.39 3,106,600 +0.63(+1.32%)
Nov 25, 2014 47.07 47.88 46.82 47.76 3,080,121 +0.65(+1.38%)
Nov 24, 2014 46.99 47.30 46.59 47.11 3,329,181 +0.24(+0.51%)
Nov 21, 2014 46.75 47.15 46.19 46.87 2,851,014 +0.79(+1.71%)
Nov 20, 2014 46.26 46.32 45.73 46.08 3,114,480 -0.20(-0.43%)
Nov 19, 2014 46.83 46.85 46.11 46.28 3,003,775 -0.44(-0.94%)
Nov 18, 2014 46.50 46.94 46.11 46.72 3,366,917 -0.11(-0.23%)
Nov 17, 2014 46.91 47.13 46.63 46.83 5,720,383 -0.53(-1.12%)
Nov 14, 2014 47.05 47.36 46.56 47.36 3,924,127 +0.17(+0.36%)
Nov 13, 2014 47.27 47.86 46.93 47.19 4,190,511 -0.21(-0.44%)
Nov 12, 2014 46.34 47.49 46.17 47.40 5,940,213 +0.94(+2.02%)
Nov 11, 2014 45.98 46.57 45.24 46.46 4,017,581 +0.72(+1.57%)
Nov 10, 2014 46.63 46.69 45.06 45.74 8,259,354 -0.86(-1.85%)
Nov 07, 2014 45.71 46.78 45.21 46.60 5,142,377 +0.73(+1.59%)
Nov 06, 2014 44.49 46.04 44.28 45.87 5,075,744 +0.96(+2.14%)
Nov 05, 2014 45.24 45.28 44.47 44.91 1,794,838 +0.18(+0.40%)
Nov 04, 2014 45.16 45.25 44.21 44.73 1,966,502 -0.77(-1.69%)
Nov 03, 2014 45.67 46.04 45.38 45.50 2,926,974 +0.03(+0.07%)
Oct 31, 2014 46.24 46.24 44.99 45.47 2,755,938 -0.02(-0.04%)
Oct 30, 2014 45.21 45.70 44.69 45.49 1,671,124 +0.23(+0.51%)
Oct 29, 2014 45.72 45.72 44.90 45.26 2,163,669 -0.52(-1.14%)
Oct 28, 2014 45.03 45.84 44.84 45.78 3,952,715 +1.05(+2.35%)
Oct 27, 2014 44.93 44.92 44.92 44.73 1,478,200 -0.19(-0.42%)
Oct 24, 2014 44.14 45.13 43.25 44.92 3,474,392 +1.03(+2.35%)
Oct 23, 2014 43.28 44.10 43.14 43.89 3,256,254 +1.12(+2.62%)
Oct 22, 2014 43.51 43.76 42.74 42.77 3,010,460 -0.81(-1.86%)
Oct 21, 2014 42.91 43.78 42.70 43.58 2,249,069 +0.85(+1.99%)
Oct 20, 2014 42.21 42.82 42.02 42.73 1,300,554 +0.58(+1.38%)
Oct 17, 2014 41.92 42.56 41.82 42.15 2,629,984 +0.40(+0.96%)
Oct 16, 2014 40.38 42.04 40.18 41.75 3,150,180 +0.46(+1.11%)
Oct 15, 2014 40.82 41.52 39.95 41.29 5,841,695 -0.21(-0.51%)
Oct 14, 2014 41.52 42.29 41.30 41.50 2,825,085 +0.11(+0.27%)
Oct 13, 2014 41.77 42.38 41.33 41.39 3,275,600 -0.51(-1.22%)
Oct 10, 2014 42.45 43.00 41.88 41.90 4,678,602 -0.65(-1.53%)
Oct 09, 2014 43.23 43.28 42.36 42.55 2,371,506 -0.67(-1.55%)
Oct 08, 2014 42.46 43.33 42.13 43.22 3,679,648 +0.79(+1.86%)
Oct 07, 2014 42.61 42.98 42.33 42.43 1,768,240 -0.39(-0.91%)
Oct 06, 2014 42.50 43.24 42.50 42.82 1,276,561 +0.17(+0.40%)
Oct 03, 2014 42.89 43.29 42.51 42.65 1,772,585 +0.06(+0.14%)
Oct 02, 2014 42.40 42.92 42.09 42.59 2,719,248 +0.08(+0.19%)
Oct 01, 2014 42.47 43.18 42.20 42.51 3,335,516 -0.03(-0.07%)
Sep 30, 2014 43.13 43.28 42.48 42.54 3,495,558 -0.70(-1.62%)
Sep 29, 2014 43.01 43.55 43.00 43.24 2,056,585 -0.32(-0.73%)
Sep 26, 2014 42.93 43.62 42.90 43.56 2,785,657 +0.61(+1.42%)
Sep 25, 2014 44.03 44.07 42.73 42.95 5,101,792 -1.21(-2.74%)
Sep 24, 2014 43.42 44.27 43.34 44.16 2,585,618 +0.67(+1.54%)
Sep 23, 2014 43.55 43.68 43.28 43.49 2,805,627 -0.23(-0.53%)
Sep 22, 2014 44.07 44.42 43.29 43.72 3,091,204 -0.64(-1.44%)
Sep 19, 2014 43.75 44.54 43.73 44.36 3,764,481 +0.86(+1.98%)
Sep 18, 2014 43.40 43.85 43.18 43.50 3,969,054 +0.19(+0.44%)
Sep 17, 2014 43.45 44.05 43.07 43.31 1,902,776 -0.18(-0.41%)
Sep 16, 2014 43.72 43.80 43.28 43.49 2,338,132 -0.23(-0.53%)
Sep 15, 2014 44.08 44.13 43.40 43.72 3,622,862 -0.19(-0.43%)
Sep 12, 2014 43.60 43.99 43.37 43.91 4,647,439 +0.05(+0.11%)
Sep 11, 2014 42.57 44.00 42.48 43.86 7,861,523 +1.75(+4.16%)
Sep 10, 2014 41.63 42.19 41.58 42.11 2,543,842 +0.48(+1.15%)
Sep 09, 2014 41.50 41.83 41.20 41.63 3,551,435 +0.25(+0.60%)
Sep 08, 2014 41.60 41.60 41.13 41.38 2,827,060 -0.44(-1.05%)
Sep 05, 2014 42.01 42.13 41.45 41.82 3,390,512 -0.28(-0.67%)
Sep 04, 2014 42.31 42.34 41.96 42.10 2,822,275 -0.27(-0.64%)
Sep 03, 2014 43.21 43.41 41.80 42.37 4,593,320 -0.62(-1.44%)
Sep 02, 2014 43.59 43.76 42.64 42.99 5,064,287 -0.68(-1.56%)
Aug 29, 2014 44.39 43.67 43.67 43.67 6,021,700 -0.43(-0.98%)
Aug 28, 2014 43.77 44.41 43.53 44.10 2,735,863 +0.35(+0.80%)
Aug 27, 2014 43.07 43.87 42.82 43.75 3,534,472 +0.54(+1.25%)
Aug 26, 2014 42.76 43.41 42.53 43.21 4,909,071 +0.45(+1.05%)
Aug 25, 2014 43.28 43.32 42.65 42.76 2,034,089 -0.35(-0.81%)
Aug 22, 2014 43.71 43.72 43.04 43.11 2,257,409 -0.63(-1.44%)
Aug 21, 2014 43.65 43.71 43.08 43.74 1,727,396 +0.08(+0.18%)
Aug 20, 2014 43.62 43.98 43.52 43.66 1,840,620 -0.18(-0.41%)
Aug 19, 2014 43.97 44.09 43.58 43.84 1,499,285 -0.07(-0.16%)
Aug 18, 2014 43.88 44.48 43.72 43.91 1,594,836 +0.15(+0.34%)
Aug 15, 2014 43.67 44.16 43.58 43.76 2,424,259 +0.43(+0.99%)
Aug 14, 2014 42.46 43.38 42.41 43.33 1,803,609 +0.87(+2.05%)
Aug 13, 2014 42.08 42.49 42.05 42.46 1,664,005 +0.69(+1.65%)
Aug 12, 2014 41.82 42.07 41.71 41.77 1,747,748 +0.00(+0.00%)
Aug 11, 2014 41.69 42.22 41.50 41.77 2,485,796 +0.21(+0.51%)
Aug 08, 2014 41.68 41.77 41.31 41.56 1,973,230 -0.06(-0.14%)
Aug 07, 2014 42.15 42.35 41.36 41.62 3,607,954 -0.64(-1.51%)
Aug 06, 2014 41.51 42.76 41.48 42.26 3,379,218 +0.78(+1.88%)
Aug 05, 2014 41.58 42.02 41.25 41.48 2,660,754 -0.46(-1.10%)
Aug 04, 2014 41.95 42.19 41.73 41.94 2,037,108 -0.09(-0.21%)
Aug 01, 2014 41.31 42.09 41.26 42.03 2,581,606 +0.43(+1.03%)
Jul 31, 2014 42.29 42.33 41.44 41.60 3,229,485 -0.73(-1.72%)
Jul 30, 2014 42.50 42.79 42.24 42.33 4,607,072 +0.13(+0.31%)
Jul 29, 2014 42.53 42.73 42.16 42.20 3,485,423 -0.29(-0.68%)
Jul 28, 2014 42.49 42.56 42.37 42.49 1,990,625 -0.04(-0.09%)
Jul 25, 2014 43.00 43.00 42.01 42.53 2,512,414 -0.17(-0.40%)
Jul 24, 2014 43.07 43.09 42.59 42.70 2,026,436 -0.15(-0.35%)
Jul 23, 2014 43.42 43.42 42.78 42.85 2,041,374 -0.51(-1.18%)
Jul 22, 2014 43.82 44.23 43.29 43.36 2,527,721 -0.34(-0.78%)
Jul 21, 2014 44.61 45.01 43.66 43.70 2,609,159 -1.23(-2.74%)
Jul 18, 2014 44.51 45.00 43.91 44.93 3,578,792 +0.68(+1.54%)
Jul 17, 2014 44.43 44.55 44.15 44.25 4,175,505 -0.22(-0.49%)
Jul 16, 2014 44.59 44.96 44.39 44.47 1,891,295 +0.05(+0.11%)
Jul 15, 2014 44.77 44.99 44.19 44.42 2,929,947 -0.44(-0.98%)
Jul 14, 2014 44.47 45.04 44.26 44.86 3,006,577 +0.49(+1.10%)
Jul 11, 2014 43.82 44.40 43.74 44.37 1,939,479 +0.68(+1.56%)
Jul 10, 2014 43.82 43.85 43.37 43.69 4,324,452 -0.40(-0.91%)
Jul 09, 2014 43.77 44.25 43.65 44.09 1,979,051 +0.27(+0.62%)
Jul 08, 2014 44.21 44.36 43.73 43.82 5,230,109 -0.60(-1.35%)
Jul 07, 2014 44.53 44.60 44.17 44.42 2,879,393 -0.28(-0.63%)
Jul 03, 2014 44.95 44.70 44.70 44.70 1,860,500 +0.02(+0.04%)
Jul 02, 2014 44.36 44.88 44.36 44.68 1,935,966 +0.15(+0.34%)
Jul 01, 2014 44.24 44.84 44.20 44.53 2,787,165 +0.31(+0.70%)
Jun 30, 2014 43.87 44.30 43.78 44.22 3,834,803 +0.30(+0.69%)
Jun 27, 2014 43.40 44.07 43.40 43.91 29,175,824 +0.38(+0.88%)
Jun 26, 2014 43.25 43.70 43.13 43.53 4,635,228 +0.24(+0.55%)
Jun 25, 2014 42.87 43.43 42.73 43.29 3,710,597 +0.30(+0.70%)
Jun 24, 2014 42.79 43.55 42.73 42.99 5,408,336 +0.27(+0.63%)
Jun 23, 2014 42.90 42.90 42.34 42.72 3,721,735 -0.09(-0.21%)
Jun 20, 2014 43.00 43.00 42.36 42.81 4,131,202 +0.01(+0.02%)
Jun 19, 2014 42.94 43.10 42.31 42.80 3,081,017 -0.02(-0.05%)
Jun 18, 2014 43.01 43.04 42.37 42.82 4,365,456 -0.12(-0.28%)
Jun 17, 2014 42.53 42.98 42.40 42.94 5,060,959 +0.21(+0.49%)
Jun 16, 2014 43.16 43.38 42.65 42.73 2,766,272 -0.62(-1.43%)
Jun 13, 2014 43.26 43.48 42.67 43.35 3,266,879 +0.09(+0.21%)
Jun 12, 2014 44.34 44.53 43.17 43.26 3,484,134 -1.14(-2.57%)
Jun 11, 2014 44.52 44.83 44.28 44.40 2,217,793 -0.20(-0.45%)
Jun 10, 2014 44.97 44.97 44.31 44.60 2,708,451 +0.01(+0.02%)
Jun 06, 2014 45.28 45.28 44.54 44.59 3,192,254 -0.44(-0.98%)
Jun 05, 2014 44.25 45.09 44.25 45.03 2,387,108 +0.78(+1.76%)
Jun 04, 2014 45.08 45.14 43.82 44.25 5,443,592 -0.94(-2.08%)
Jun 03, 2014 45.23 45.34 44.79 45.19 1,784,829 -0.42(-0.92%)
Jun 02, 2014 45.06 45.67 45.02 45.61 1,409,787 +0.59(+1.31%)
May 30, 2014 45.46 45.53 44.84 45.02 2,206,883 -0.28(-0.62%)
May 29, 2014 45.64 45.73 44.89 45.30 3,119,497 -0.14(-0.31%)
May 28, 2014 45.30 45.69 44.75 45.44 2,317,817 +0.22(+0.49%)
May 27, 2014 45.67 45.68 44.85 45.22 2,948,767 -0.39(-0.86%)
May 23, 2014 45.53 45.61 45.61 45.61 2,585,300 -0.05(-0.11%)
May 22, 2014 45.57 45.79 45.16 45.66 1,805,552 +0.39(+0.86%)
May 21, 2014 43.88 45.39 43.75 45.27 4,460,410 +1.42(+3.24%)
May 20, 2014 43.79 43.93 43.42 43.85 2,332,937 -0.09(-0.20%)
May 19, 2014 43.91 44.33 43.72 43.94 1,763,400 +0.11(+0.25%)
May 16, 2014 43.48 43.91 42.86 43.83 2,690,367 +0.17(+0.39%)
May 15, 2014 43.65 43.71 42.95 43.66 2,159,404 -0.12(-0.27%)
May 14, 2014 43.94 44.27 43.64 43.78 2,073,867 -0.18(-0.41%)
May 13, 2014 43.37 44.10 43.10 43.96 3,324,869 +0.61(+1.41%)
May 12, 2014 43.51 43.83 43.24 43.35 2,723,798 -0.02(-0.05%)
May 09, 2014 42.77 43.39 42.55 43.37 2,183,534 +0.33(+0.77%)
May 08, 2014 42.57 43.29 42.57 43.04 4,100,699 +0.34(+0.80%)
May 07, 2014 43.34 43.82 42.43 42.70 5,325,614 +0.01(+0.02%)
May 06, 2014 42.64 42.94 42.24 42.69 5,622,848 -0.01(-0.02%)
May 05, 2014 41.29 42.85 41.03 42.70 7,992,826 +1.40(+3.39%)
May 02, 2014 41.05 41.44 40.79 41.30 2,628,341 +0.39(+0.95%)
May 01, 2014 39.72 40.97 39.72 40.91 6,133,655 +1.09(+2.74%)
Apr 30, 2014 39.26 39.96 39.18 39.82 4,178,573 +0.46(+1.17%)
Apr 29, 2014 39.69 39.75 39.20 39.36 3,090,861 -0.15(-0.38%)
Apr 28, 2014 40.30 40.31 39.30 39.51 3,305,324 -0.49(-1.23%)
Apr 25, 2014 39.92 40.22 39.65 40.00 4,790,180 +0.00(+0.00%)
Apr 24, 2014 40.36 40.36 39.88 40.00 2,099,506 +0.01(+0.03%)
Apr 23, 2014 40.19 40.28 39.80 39.99 1,979,465 -0.24(-0.60%)
Apr 22, 2014 39.81 40.40 39.53 40.23 4,428,081 +0.63(+1.59%)
Apr 21, 2014 39.29 39.60 39.26 39.60 2,517,123 +0.20(+0.51%)
Apr 17, 2014 39.18 39.40 39.40 39.40 3,621,400 +0.30(+0.77%)
Apr 16, 2014 39.43 39.45 38.73 39.10 4,504,537 +0.02(+0.05%)
Apr 15, 2014 39.21 39.33 38.34 39.08 4,423,874 -0.13(-0.33%)
Apr 14, 2014 38.81 39.38 38.50 39.21 3,603,132 +0.65(+1.69%)
Apr 11, 2014 39.00 39.44 38.41 38.56 3,723,081 -1.08(-2.72%)
Apr 10, 2014 40.80 40.96 39.60 39.64 5,211,537 -0.83(-2.05%)
Apr 09, 2014 39.57 40.56 39.32 40.47 4,211,476 +1.17(+2.98%)
Apr 08, 2014 38.57 39.43 38.16 39.30 4,642,951 +0.81(+2.10%)
Apr 07, 2014 40.37 40.69 37.98 38.49 7,871,314 -2.00(-4.94%)
Apr 04, 2014 41.93 41.99 40.41 40.49 4,687,964 -1.11(-2.67%)
Apr 03, 2014 40.80 41.87 40.80 41.60 5,221,730 +0.20(+0.48%)
Apr 02, 2014 41.36 41.78 41.31 41.40 2,335,078 -0.05(-0.12%)
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.