LIBERTY VENTURES $79.19

up +0.65


17/5/2013 04:17 PM  |  NASDAQ : LVNTA  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

LVNTA historical data

Date Open High Low Close Volume
5/17/2013 78.20 79.83 78.18 79.19 719
5/16/2013 79.30 80.50 78.15 78.54 609
5/15/2013 78.40 80.80 78.31 79.29 1371
5/14/2013 76.89 78.57 76.34 78.35 3878
5/13/2013 75.85 77.00 74.72 76.63 1046
5/10/2013 74.56 76.94 74.56 76.09 393
5/9/2013 76.66 76.89 74.07 74.68 641
5/8/2013 75.79 77.00 74.80 75.09 578
5/7/2013 76.35 77.36 75.08 75.78 1186
5/6/2013 76.35 77.07 75.66 76.07 629
5/3/2013 74.57 76.89 74.29 76.03 1659
5/2/2013 74.29 74.88 73.61 74.17 2982
5/1/2013 74.49 74.75 73.59 73.83 2831
4/30/2013 73.77 75.48 73.18 73.47 3958
4/29/2013 74.86 75.09 72.81 73.42 3114
4/26/2013 76.58 76.74 74.22 74.88 1358
4/25/2013 75.97 76.75 75.01 76.66 1584
4/24/2013 76.04 76.11 74.40 75.54 1219
4/23/2013 75.36 76.44 74.69 76.16 1594
4/22/2013 74.38 75.23 73.63 74.69 1386
4/19/2013 74.19 74.64 73.19 74.39 980
4/18/2013 75.00 76.05 73.46 74.23 974
4/17/2013 75.77 75.83 74.62 74.97 1049
4/16/2013 75.57 76.24 74.80 76.10 1797
4/15/2013 76.93 76.93 74.42 74.65 1288
4/12/2013 76.05 77.00 76.05 76.94 475
4/11/2013 76.30 76.79 72.71 76.46 759
4/10/2013 73.54 76.10 73.16 75.71 2017
4/9/2013 74.28 74.28 73.23 73.86 608
4/8/2013 74.88 74.88 73.78 74.00 652
4/5/2013 73.56 74.76 73.16 74.51 2039
4/4/2013 74.88 75.15 73.60 74.29 2382
4/3/2013 76.81 78.62 74.10 74.94 6320
4/2/2013 76.31 77.35 75.70 77.13 2693
4/1/2013 75.44 75.96 74.76 75.94 639
3/28/2013 75.71 76.37 74.87 75.58 1630
3/27/2013 75.90 76.88 75.39 75.63 3511
3/26/2013 76.16 77.19 75.22 76.68 1428
3/25/2013 75.65 76.61 74.52 76.09 2252
3/22/2013 74.29 75.67 74.00 75.60 1381
3/21/2013 74.28 74.60 74.04 74.40 660
3/20/2013 74.75 75.93 73.94 74.73 1813
3/19/2013 76.18 76.31 74.00 74.28 1410
3/18/2013 76.87 77.23 75.65 75.89 1131
3/15/2013 76.63 77.54 75.56 77.22 3119
3/14/2013 76.08 76.79 75.54 76.46 967
3/13/2013 75.26 76.93 75.00 76.09 1361
3/12/2013 75.71 75.80 74.94 75.08 1253
3/11/2013 76.75 77.54 75.62 75.77 1471
3/8/2013 77.70 78.32 76.45 76.68 2303
3/7/2013 76.36 77.75 75.89 77.41 1313
3/6/2013 75.68 77.45 74.22 76.17 4223
3/5/2013 73.48 76.10 72.01 75.63 1732
3/4/2013 73.50 73.83 71.87 73.37 1271
3/1/2013 72.48 74.01 71.01 73.36 1655
2/28/2013 72.89 73.44 71.92 72.20 3759
2/27/2013 72.65 73.51 71.13 73.31 2810
2/26/2013 70.78 71.79 69.64 71.15 2794
2/25/2013 72.40 73.18 70.77 70.97 1010
2/22/2013 71.91 72.68 70.60 72.55 2596
2/21/2013 71.00 72.20 70.21 71.62 1614
2/20/2013 73.20 73.69 70.89 71.21 1339
2/19/2013 73.85 73.85 72.36 73.04 1449
2/15/2013 73.00 74.25 72.30 73.85 1700
2/14/2013 73.00 74.29 71.82 72.34 5456
2/13/2013 75.15 75.73 74.17 74.73 1811
2/12/2013 74.94 75.28 73.56 74.96 874
2/11/2013 75.62 79.50 74.38 74.76 941
2/8/2013 75.80 76.85 74.58 75.47 1060
2/7/2013 76.04 76.05 73.54 75.20 1877
2/6/2013 76.67 78.95 75.45 75.62 2396
2/5/2013 75.12 77.65 74.67 77.05 3923
2/4/2013 75.23 75.96 74.82 75.00 2045
2/1/2013 74.44 76.18 74.36 75.71 2069
1/31/2013 74.16 74.98 73.53 74.63 1368
1/30/2013 74.87 75.36 73.24 74.68 992
1/29/2013 75.61 75.61 73.36 74.62 2465
1/28/2013 76.03 76.99 75.17 75.55 2632
1/25/2013 72.50 76.00 71.79 75.85 5475
1/24/2013 72.02 73.00 71.13 72.54 1035
1/23/2013 71.78 72.19 70.32 72.05 1803
1/22/2013 71.74 72.00 70.52 71.94 4033
1/18/2013 71.95 72.98 71.46 71.99 2113
1/17/2013 70.06 72.82 70.02 71.84 4253
1/16/2013 69.05 70.41 68.48 70.09 1743
1/15/2013 68.46 69.71 68.12 69.32 1311
1/14/2013 68.12 69.42 67.27 69.22 1747
1/11/2013 68.79 70.31 67.91 68.32 1298
1/10/2013 69.34 71.10 68.45 68.96 1287
1/9/2013 70.03 70.03 67.49 68.34 5186
1/8/2013 70.31 70.49 68.75 68.94 4418
1/7/2013 70.88 72.00 70.10 70.57 1669
1/4/2013 69.68 70.41 69.43 70.14 762
1/3/2013 69.14 70.23 68.50 69.10 2196
1/2/2013 69.17 70.63 68.51 69.30 2452
12/31/2012 67.08 68.84 65.63 67.76 3893
12/28/2012 65.36 67.40 65.35 66.48 1302
12/27/2012 65.14 67.06 65.04 66.01 2287
12/26/2012 65.72 66.64 64.34 64.57 9396
12/24/2012 62.56 65.63 62.56 65.35 1770
Marketplace
Trading Center