$45.79 +0.22 (%) Liberty Global PLC - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LBTYK historical data

Date Open High Low Close Volume
8/28/201545.1646.1145.1645.791,900,535
8/27/201544.6845.9944.6845.573,257,697
8/26/201544.6844.7442.7944.074,308,933
8/25/201544.6244.8843.6043.613,516,838
8/24/201542.7545.5140.1843.747,993,600
8/21/201546.2346.4145.2145.253,720,152
8/20/201547.8048.2046.7546.783,420,542
8/19/201548.2748.5347.8048.081,716,563
8/18/201548.7248.7848.3348.441,837,662
8/17/201548.2148.7848.1248.682,541,461
8/14/201547.8548.3347.7648.172,243,840
8/13/201547.7748.4547.6648.121,690,942
8/12/201547.8548.3847.6647.952,343,872
8/11/201548.8048.9848.0148.292,453,493
8/10/201549.2449.3648.8748.941,687,002
8/7/201549.1349.2148.2648.891,588,677
8/6/201550.4350.4948.4649.043,399,389
8/5/201549.8950.6349.2250.222,835,542
8/4/201549.6649.9849.2049.421,258,830
8/3/201549.4049.9749.1049.492,462,072
7/31/201549.6249.7149.0049.141,596,653
7/30/201548.7649.1848.5048.99946,886
7/29/201548.6449.0248.3348.932,317,043
7/28/201548.5648.7948.0848.691,659,899
7/27/201548.5648.7648.0448.212,691,002
7/24/201549.3249.3248.7548.942,243,810
7/23/201549.6049.6048.8349.051,892,954
7/22/201550.0350.2449.4249.452,485,993
7/21/201549.3349.8349.1849.592,749,394
7/20/201548.9749.2748.6849.242,381,003
7/17/201549.6349.7648.7149.002,033,026
7/16/201548.6049.4148.5649.342,874,452
7/15/201548.3048.5347.6348.282,905,456
7/14/201547.8848.3347.8347.883,611,155
7/13/201547.7548.5947.7547.963,074,758
7/10/201546.9248.0946.9247.784,980,915
7/9/201546.5846.8946.0346.243,006,009
7/8/201546.7746.7845.9046.172,682,556
7/7/201547.5947.6646.0646.935,071,135
7/6/201547.2347.8547.1547.583,894,178
7/2/201549.0749.0847.4747.603,713,893
7/1/201550.9051.3550.7151.102,737,545
6/30/201551.4551.4550.4350.633,120,862
6/29/201552.4352.4351.0851.203,707,214
6/26/201553.0253.2152.6652.801,259,202
6/25/201553.0253.5852.7352.921,569,397
6/24/201553.2753.4652.9652.971,866,841
6/23/201553.1053.6252.9453.431,989,376
6/22/201552.9253.3052.8753.151,265,940
6/19/201553.2553.3352.7952.822,582,235
6/18/201552.8953.4252.7853.152,582,926
6/17/201552.5052.8952.4152.722,788,197
6/16/201552.3352.5751.9952.352,047,887
6/15/201552.6452.6452.0552.392,269,196
6/12/201552.0052.7252.0052.582,947,693
6/11/201552.2252.6952.1352.282,348,439
6/10/201552.0952.8151.6752.524,057,518
6/9/201552.0752.2651.4452.062,658,466
6/8/201552.1552.4951.8451.992,816,644
6/5/201551.4752.4151.3052.095,730,078
6/4/201552.3952.5751.3551.514,447,379
6/3/201553.5553.5652.6352.702,483,040
6/2/201553.5054.1553.1153.431,794,923
6/1/201553.9854.4353.3953.922,062,780
5/29/201553.4653.9653.0353.753,022,820
5/28/201554.1754.4753.2753.542,810,901
5/27/201554.1054.7453.7054.412,145,641
5/26/201553.4353.9252.9253.872,529,965
5/22/201553.3354.5553.2253.765,140,957
5/21/201552.3953.4152.1853.367,500,139
5/20/201550.6953.1350.6952.624,554,129
5/19/201549.6950.7549.6250.663,462,870
5/18/201549.3049.9349.1449.672,336,470
5/15/201549.2550.2049.0549.433,288,290
5/14/201548.4248.9848.1848.922,683,843
5/13/201548.4048.7248.1048.222,639,412
5/12/201548.2148.6648.1048.402,634,148
5/11/201548.8949.2048.3648.472,350,441
5/8/201550.4050.9748.7148.825,774,688
5/7/201550.7850.7850.0350.303,792,070
5/6/201550.4750.8350.2450.592,092,698
5/5/201551.0951.1850.4350.623,754,187
5/4/201551.2851.5550.9951.211,796,575
5/1/201550.3951.5850.2551.412,462,455
4/30/201550.7151.1350.2450.452,236,792
4/29/201550.4950.8650.1650.532,058,062
4/28/201550.1150.8850.0050.711,342,690
4/27/201551.3251.3250.5050.531,582,069
4/24/201550.6951.2250.5350.952,074,997
4/23/201549.1850.6049.0050.513,525,392
4/22/201549.0949.2348.8849.031,084,486
4/21/201548.8549.3148.6349.141,630,007
4/20/201548.7848.9648.5348.582,195,313
4/17/201548.9149.1048.3248.703,361,202
4/16/201549.3949.7049.1549.372,478,615
4/15/201549.5849.8649.3349.381,653,800
4/14/201549.9850.3349.4949.562,249,573
4/13/201550.4150.7349.9449.941,716,854
4/10/201550.2550.5950.1150.491,972,906
4/9/201550.3350.3749.7050.051,773,200
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!