Liberty Interactive Corp $60.59

up +0.07


22/4/2014 08:10 PM  |  NASDAQ : LVNTA  
Industries : Media / Broadcasting - Tv
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LVNTA historical data

Date Open High Low Close Volume
4/22/201460.6561.8660.1660.59719,814
4/21/201461.3761.4960.1560.52145,996
4/17/201460.4761.7059.7561.31349,066
4/16/201458.4360.7758.2060.55758,601
4/15/201457.0858.5555.7158.17973,583
4/14/201457.4458.2955.9657.05333,445
4/11/2014116.39117.25112.11113.61852,246
4/10/2014124.03124.21117.25117.66245,383
4/9/2014123.23124.00122.26123.80452,695
4/8/2014120.17123.89118.78122.75239,572
4/7/2014124.59125.10117.05120.09255,595
4/4/2014132.94133.95123.43125.00150,793
4/3/2014135.65137.32131.40132.20253,635
4/2/2014137.09137.21134.60135.5598,614
4/1/2014130.65136.35130.65135.39312,436
3/31/2014131.10132.00130.01130.33146,781
3/28/2014128.77131.33128.47129.95102,765
3/27/2014131.08131.42127.81128.54192,679
3/26/2014134.41134.79130.19130.34180,540
3/25/2014136.12136.80132.90133.70128,790
3/24/2014141.34141.69133.15135.73136,739
3/21/2014142.47142.64139.70140.73283,796
3/20/2014140.09141.39139.35140.65195,740
3/19/2014142.09143.76139.27140.94111,297
3/18/2014142.26142.55141.21142.3167,136
3/17/2014140.35143.01140.16140.82133,957
3/14/2014138.19140.92138.04139.28123,886
3/13/2014144.42144.64138.52138.74286,556
3/12/2014138.31144.51136.36144.06222,595
3/11/2014143.16144.23139.31140.56307,048
3/10/2014143.50144.95142.04142.64300,147
3/7/2014145.78146.49141.94143.79810,262
3/6/2014147.25148.41144.65144.82214,070
3/5/2014146.49147.48145.29146.30144,796
3/4/2014143.19147.18143.10146.09213,325
3/3/2014141.84142.91139.40141.66144,301
2/28/2014141.32144.53140.91142.51423,458
2/27/2014139.99143.19139.72141.03378,197
2/26/2014142.24142.86139.86139.99126,657
2/25/2014141.21142.40139.11141.50179,300
2/24/2014139.28140.20137.84139.59150,370
2/21/2014138.18139.90137.60138.60114,032
2/20/2014134.81137.31134.70137.23138,032
2/19/2014134.09136.68134.09134.5393,366
2/18/2014134.15139.11131.94134.51206,096
2/14/2014133.24133.94131.79132.76165,769
2/13/2014131.41135.67130.23132.97381,637
2/12/2014126.27132.76125.21131.66470,822
2/11/2014125.71126.21124.56125.21239,388
2/10/2014126.71127.15124.78125.17430,934
2/7/2014118.20126.97118.20126.16660,540
2/6/2014114.50116.18114.50116.0185,431
2/5/2014113.09114.69112.16114.41168,615
2/4/2014113.41114.92112.00113.79218,567
2/3/2014116.36117.39111.25112.55260,080
1/31/2014114.82117.38114.21116.00227,780
1/30/2014114.77118.18114.77116.50266,522
1/29/2014114.60116.04113.87113.9985,503
1/28/2014115.34117.00114.94115.83156,790
1/27/2014117.06118.39114.05114.80157,865
1/24/2014117.88117.94116.20117.01145,887
1/23/2014119.37119.37117.75118.16193,347
1/22/2014119.03119.98117.78119.52169,089
1/21/2014121.79122.19118.29118.50169,869
1/17/2014120.69122.30120.69121.13168,948
1/16/2014120.54121.65118.72120.47213,467
1/15/2014120.51121.21119.48120.76268,434
1/14/2014119.57121.05118.59120.42132,680
1/13/2014121.64122.50118.60119.15110,212
1/10/2014120.02122.00119.48121.78167,386
1/9/2014120.96121.66118.90120.11137,874
1/8/2014121.76122.11119.99120.16274,003
1/7/2014118.67121.96117.61121.67782,653
1/6/2014120.10120.10116.53117.66317,762
1/3/2014119.87119.87117.48119.04536,276
1/2/2014123.59123.59117.54118.75517,749
12/31/2013122.88122.88121.26122.59319,305
12/30/2013121.80122.75120.43122.31263,751
12/27/2013122.86122.86121.46121.7099,526
12/26/2013122.02124.39120.89122.34145,321
12/24/2013122.98122.98121.23121.6835,682
12/23/2013122.46124.24120.37121.23193,276
12/20/2013119.11121.97117.95121.66329,018
12/19/2013118.14119.46117.33119.07155,965
12/18/2013117.72118.98116.15118.70135,282
12/17/2013117.15118.20115.58117.95174,736
12/16/2013117.63118.68116.11116.91418,822
12/13/2013115.39116.58115.30115.88341,041
12/12/2013115.08116.38114.64114.79200,092
12/11/2013117.50117.74114.33115.34335,017
12/10/2013116.74118.26116.74117.41319,823
12/9/2013118.02119.14116.91116.98177,649
12/6/2013118.77119.00117.25117.92310,785
12/5/2013117.80119.21117.00117.79135,798
12/4/2013117.98119.67116.68117.81211,930
12/3/2013120.24121.68117.87118.6996,201
12/2/2013121.41122.23119.55120.34144,474
11/29/2013117.31121.91115.32121.5540,609
11/27/2013119.87121.31119.61120.97105,003
11/26/2013118.18120.50117.61119.73158,300
Trading Center