$40.57 0.00 (%) Liberty Interactive Corp - NASDAQ

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

LVNTA historical data

Date Open High Low Close Volume
5/28/201541.0841.1440.3540.574,161,653
5/27/201541.1741.4140.8041.243,035,282
5/26/201544.6444.6440.4641.213,793,758
5/22/201544.0445.4343.6344.67559,491
5/21/201543.4943.8043.4243.62273,576
5/20/201543.7343.8643.2043.63458,835
5/19/201543.1343.7543.0643.74286,150
5/18/201542.3743.2542.3643.21281,657
5/15/201542.7543.0342.3842.51553,558
5/14/201542.6642.6842.2042.501,044,965
5/13/201542.6342.7942.1342.17619,818
5/12/201542.8342.9242.1142.59472,911
5/11/201543.0743.4942.9043.10400,536
5/8/201543.1744.0743.1343.15671,165
5/7/201542.4243.1542.3243.07299,479
5/6/201542.3642.7441.7442.37305,531
5/5/201542.9643.2842.1742.35391,952
5/4/201543.3343.5442.8643.33326,166
5/1/201542.1543.6142.1543.32714,671
4/30/201542.1142.6241.3341.68606,880
4/29/201542.6742.7642.1542.39232,567
4/28/201542.8243.1042.2942.70310,183
4/27/201543.5243.5542.5642.83297,403
4/24/201543.2943.7943.1643.39205,234
4/23/201542.8543.3642.8543.07367,708
4/22/201542.4942.9142.1742.76177,655
4/21/201542.7642.8842.4942.56388,739
4/20/201542.6243.0842.5242.64513,896
4/17/201542.6342.8141.9542.51359,883
4/16/201542.6543.0042.4642.99248,087
4/15/201542.9242.9242.5342.69349,739
4/14/201542.8442.9242.1442.87413,826
4/13/201542.5742.9042.4342.68347,886
4/10/201542.2342.7042.2342.62217,061
4/9/201542.2542.3941.6842.09277,699
4/8/201542.1142.6841.9042.21424,187
4/7/201542.5942.7642.1542.17418,331
4/6/201542.1842.9142.1342.53576,740
4/2/201541.7142.5541.4742.48551,116
4/1/201541.9241.9541.2241.52786,199
3/31/201541.1642.0440.9042.01639,132
3/30/201541.8741.8741.3241.37588,476
3/27/201541.3141.7641.0441.56332,920
3/26/201541.0041.3540.4641.23701,382
3/25/201541.9441.9440.9441.20554,118
3/24/201541.9242.3941.7141.78543,096
3/23/201541.7242.2241.5541.961,851,864
3/20/201541.9141.9141.4941.79761,703
3/19/201541.1041.7140.9041.49401,106
3/18/201540.8141.4840.6141.14732,910
3/17/201540.2541.1339.9740.851,519,935
3/16/201539.7940.3539.4240.291,151,288
3/13/201539.5040.1139.2239.54381,223
3/12/201539.7640.1939.3839.97599,552
3/11/201540.2940.2939.5039.64487,101
3/10/201539.4739.7238.9439.69637,841
3/9/201540.2040.2039.4239.89323,513
3/6/201540.1640.3639.7139.99271,938
3/5/201539.9940.3939.6840.20545,763
3/4/201540.3440.4039.8940.07653,775
3/3/201539.8440.0339.6539.94585,266
3/2/201540.1340.2339.7040.04657,760
2/27/201540.8740.9839.9440.18409,914
2/26/201540.6941.2940.1740.64579,551
2/25/201540.3240.8140.1840.39433,913
2/24/201540.3440.6740.0440.47644,499
2/23/201539.8440.0939.4640.09490,084
2/20/201540.1840.1839.4339.80405,598
2/19/201539.5840.2139.4439.96676,058
2/18/201539.0739.5339.0039.46605,665
2/17/201538.9239.2338.6439.08480,298
2/13/201539.7539.8438.4438.87702,100
2/12/201537.7439.6037.7439.28792,265
2/11/201536.5537.0136.2836.81511,157
2/10/201536.4036.6335.9536.51725,747
2/9/201536.8936.8936.0336.22820,231
2/6/201537.8337.8336.8036.94950,677
2/5/201538.7538.7538.1638.62680,583
2/4/201538.0038.6537.7938.45586,076
2/3/201538.1038.6437.7838.00664,468
2/2/201537.2837.8736.8037.83620,283
1/30/201537.1837.9836.8937.35537,605
1/29/201537.3037.5436.8737.39471,326
1/28/201537.6738.1737.1637.38500,260
1/27/201537.3738.4037.1437.57351,345
1/26/201537.5538.0137.4137.82647,816
1/23/201537.3537.8136.7637.66275,473
1/22/201536.9537.3936.7237.23572,974
1/21/201535.8937.0635.5236.79441,832
1/20/201536.2936.6135.4836.05381,012
1/16/201535.3436.2635.0136.14376,461
1/15/201536.3636.6035.2535.48459,555
1/14/201536.4036.7635.6536.36773,088
1/13/201536.9737.5136.1236.68375,522
1/12/201537.1937.1936.3436.65472,683
1/9/201537.1137.3936.7437.01902,037
1/8/201536.0537.5435.9837.09942,235
1/7/201535.9136.1035.1535.751,394,201
1/6/201536.1336.6135.2735.691,740,635
1/5/201537.1537.4536.3436.53858,594
  • Showing 1-100 of 702 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center