Liberty Interactive Corp $39.04

up +0.95


2/9/2014 04:00 PM  |  NASDAQ : LVNTA  
Industries : Media / Broadcasting - Tv
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LVNTA historical data

Date Open High Low Close Volume
9/2/201438.3439.3338.0539.04856,507
8/29/201438.5238.6337.9738.09875,582
8/28/201437.0438.7837.0438.183,127,348
8/27/201475.1775.5274.4574.55319,149
8/26/201475.2175.9574.7875.28280,955
8/25/201475.0075.6674.8175.22229,448
8/22/201472.6374.9772.4374.68363,593
8/21/201472.7873.1772.3172.64214,260
8/20/201472.4073.3072.1672.80355,524
8/19/201473.5073.7172.4172.59290,187
8/18/201471.4573.6071.0973.17286,061
8/15/201472.7873.0872.0673.02502,809
8/14/201471.5472.1371.4872.00273,824
8/13/201471.1072.0170.8271.68400,802
8/12/201470.1171.7069.8170.59420,931
8/11/201470.4470.9069.6770.50383,644
8/8/201469.6670.3869.2069.74172,470
8/7/201469.5771.5969.5669.74282,514
8/6/201470.4671.2970.1970.31193,815
8/5/201470.5971.6270.5071.05297,170
8/4/201471.3471.8070.6071.46296,612
8/1/201469.2670.8668.4570.47355,037
7/31/201471.3071.5968.6069.19313,433
7/30/201471.8872.1271.3671.84133,480
7/29/201471.4771.8370.6071.37185,874
7/28/201471.3071.7070.1671.40139,013
7/25/201471.6172.4670.7671.06138,529
7/24/201472.7572.7969.8072.06645,163
7/23/201473.3474.6972.9274.58123,628
7/22/201472.5873.5872.3473.1792,344
7/21/201472.1272.6771.7472.04112,512
7/18/201471.6072.8371.6072.78209,413
7/17/201472.0073.0071.2871.51115,420
7/16/201473.9174.0972.5772.63215,329
7/15/201473.0673.3871.8273.02133,554
7/14/201474.0074.1872.8172.92207,601
7/11/201472.5473.2072.3073.16119,035
7/10/201471.2773.2071.2772.54162,818
7/9/201472.2873.4471.8872.73302,618
7/8/201474.5175.0271.2671.89301,034
7/7/201474.7775.4574.2674.52285,123
7/3/201474.2575.3274.2575.24146,115
7/2/201474.0074.9773.7173.94262,366
7/1/201472.5174.6072.3674.22492,353
6/30/201473.3373.9672.9073.80276,406
6/27/201471.9373.5271.9373.29323,924
6/26/201472.0472.4671.4772.24245,664
6/25/201470.4072.3870.2071.80369,938
6/24/201470.7172.0170.4770.68158,787
6/23/201470.4171.0569.9171.00276,327
6/20/201470.2470.5769.8370.41902,488
6/19/201470.9470.9469.4770.12307,842
6/18/201470.7370.9269.8070.79352,836
6/17/201469.0570.5669.0570.39384,460
6/16/201468.7169.3768.2069.02331,385
6/13/201469.1669.6668.4068.92133,305
6/12/201469.5569.9768.4968.87119,598
6/11/201469.5270.1569.1169.88283,778
6/10/201469.8270.3369.1569.80172,881
6/9/201470.2970.4669.6469.97359,539
6/6/201469.5370.1569.1070.05272,783
6/5/201467.8269.7867.0869.35240,867
6/4/201466.3567.5765.8067.12234,606
6/3/201466.6567.0165.8266.65217,513
6/2/201466.7267.4366.3066.85186,374
5/30/201466.3467.2465.8566.40359,881
5/29/201466.5366.8665.7666.50228,626
5/28/201466.3566.4365.0765.91373,238
5/27/201464.7765.8764.5065.86392,228
5/23/201462.6864.2762.0264.21250,292
5/22/201461.1062.7060.9262.48200,976
5/21/201460.3161.4259.9361.12622,031
5/20/201460.7461.4060.1460.30404,011
5/19/201459.2061.4659.2061.18481,685
5/16/201459.8659.9458.6059.54274,288
5/15/201459.4460.0858.3059.93426,828
5/14/201460.3461.2059.9059.99281,682
5/13/201461.8661.8659.7260.79875,812
5/12/201459.6562.2259.6561.821,058,515
5/9/201459.3360.3458.6859.46720,725
5/8/201459.5360.6057.8759.68622,019
5/7/201459.1760.3558.5059.78882,655
5/6/201460.2161.7558.6258.73660,102
5/5/201459.2660.4758.6260.37343,632
5/2/201460.1160.6359.2059.66424,624
5/1/201458.5961.0157.7560.06579,070
4/30/201457.3358.1456.2858.04695,179
4/29/201456.1158.0455.6257.71765,952
4/28/201456.7958.0054.6755.82731,614
4/25/201458.1058.7056.2056.43479,719
4/24/201459.9060.1857.7658.39544,313
4/23/201460.5260.6559.2259.29214,096
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
Trading Center