Liberty Srs XM CS C (NQ: LSXMK )

47.38 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 45.70 46.20 45.52 46.00 552,153 +0.51(+1.12%)
Jul 28, 2017 45.23 45.83 45.11 45.49 325,852 -0.10(-0.22%)
Jul 27, 2017 43.03 45.90 43.03 45.59 1,086,849 +3.11(+7.32%)
Jul 26, 2017 42.31 43.14 42.20 42.48 1,066,652 +0.32(+0.76%)
Jul 25, 2017 41.96 42.40 41.94 42.16 409,687 +0.14(+0.33%)
Jul 24, 2017 42.46 42.79 41.97 42.02 445,876 -0.58(-1.36%)
Jul 21, 2017 42.19 42.65 41.86 42.60 683,120 +0.33(+0.78%)
Jul 20, 2017 42.43 42.03 42.27 312,107 +0.22(+0.52%)
Jul 19, 2017 41.63 42.11 41.36 42.05 618,179 +0.53(+1.28%)
Jul 18, 2017 41.97 42.06 41.47 41.52 251,334 -0.40(-0.95%)
Jul 17, 2017 42.25 42.25 41.85 41.92 647,487 -0.23(-0.55%)
Jul 14, 2017 41.88 42.21 41.68 42.15 379,858 +0.32(+0.77%)
Jul 13, 2017 41.28 41.88 41.01 41.83 593,879 +0.54(+1.31%)
Jul 12, 2017 41.18 41.37 40.85 41.29 456,829 +0.39(+0.95%)
Jul 11, 2017 40.80 41.01 40.49 40.90 378,757 +0.31(+0.76%)
Jul 10, 2017 41.05 41.06 40.56 40.59 432,900 -0.46(-1.12%)
Jul 07, 2017 40.97 41.27 40.75 41.05 503,196 +0.11(+0.27%)
Jul 06, 2017 41.04 41.28 40.87 40.94 952,685 -0.07(-0.17%)
Jul 05, 2017 41.25 41.29 40.77 41.01 835,375 -0.04(-0.10%)
Jul 03, 2017 42.00 42.06 41.02 41.05 177,663 -0.65(-1.56%)
Jun 30, 2017 41.46 41.91 41.10 41.70 1,051,551 +0.46(+1.12%)
Jun 29, 2017 41.28 41.49 40.58 41.24 542,559 -0.04(-0.10%)
Jun 28, 2017 40.58 41.38 40.52 41.28 696,717 +0.78(+1.93%)
Jun 27, 2017 40.40 41.04 40.29 40.50 674,682 -0.08(-0.20%)
Jun 26, 2017 40.83 41.25 40.38 40.58 469,441 -0.04(-0.10%)
Jun 23, 2017 39.84 40.83 39.70 40.62 1,120,474 +0.83(+2.09%)
Jun 22, 2017 39.95 40.14 39.62 39.79 348,801 -0.19(-0.48%)
Jun 21, 2017 39.42 40.29 39.42 39.98 529,136 +0.56(+1.42%)
Jun 20, 2017 40.12 40.18 39.40 39.42 473,864 -0.49(-1.23%)
Jun 19, 2017 40.08 40.58 39.73 39.91 770,892 +0.09(+0.23%)
Jun 16, 2017 39.85 40.00 39.32 39.82 1,452,457 -0.02(-0.05%)
Jun 15, 2017 39.53 39.90 38.96 39.84 814,838 +0.24(+0.61%)
Jun 14, 2017 40.19 40.31 39.40 39.60 561,120 -0.73(-1.81%)
Jun 13, 2017 40.02 40.43 39.64 40.33 513,216 +0.52(+1.31%)
Jun 12, 2017 39.86 40.43 39.43 39.81 713,033 -0.27(-0.67%)
Jun 09, 2017 41.59 41.91 39.71 40.08 1,350,145 -1.58(-3.79%)
Jun 08, 2017 41.59 41.67 40.84 41.66 872,586 +0.18(+0.43%)
Jun 07, 2017 41.51 41.84 41.00 41.48 544,351 -0.13(-0.31%)
Jun 06, 2017 42.06 42.08 41.09 41.61 833,393 -0.39(-0.93%)
Jun 05, 2017 42.64 42.73 41.95 42.00 615,154 -0.80(-1.87%)
Jun 02, 2017 42.99 43.00 42.50 42.80 1,073,735 -0.07(-0.16%)
Jun 01, 2017 41.67 43.25 41.47 42.87 1,516,805 +1.20(+2.88%)
May 31, 2017 41.27 41.67 41.13 41.67 1,930,593 +0.48(+1.17%)
May 30, 2017 41.64 41.99 41.18 41.19 882,753 -0.52(-1.25%)
May 26, 2017 40.48 42.05 40.32 41.71 1,092,850 +1.30(+3.22%)
May 25, 2017 40.07 40.44 39.79 40.41 1,338,848 +0.37(+0.92%)
May 24, 2017 39.54 40.09 39.21 40.04 737,635 +0.99(+2.54%)
May 23, 2017 38.70 39.23 38.45 39.05 695,255 +0.55(+1.43%)
May 22, 2017 38.49 38.77 38.30 38.50 735,404 +0.09(+0.23%)
May 19, 2017 36.56 38.48 36.56 38.41 1,033,864 +0.61(+1.61%)
May 18, 2017 36.19 37.82 36.19 37.80 1,154,390 +1.55(+4.28%)
May 17, 2017 36.11 36.70 36.11 36.25 1,460,428 -0.31(-0.85%)
May 16, 2017 36.36 36.71 36.36 36.56 910,351 +0.16(+0.44%)
May 15, 2017 36.54 36.80 36.18 36.40 2,276,861 +0.09(+0.25%)
May 12, 2017 36.76 36.76 36.24 36.31 436,759 -0.47(-1.28%)
May 11, 2017 36.59 36.91 36.26 36.78 521,945 +0.06(+0.16%)
May 10, 2017 37.25 37.25 36.58 36.72 353,006 -0.42(-1.13%)
May 09, 2017 37.34 37.45 36.56 37.14 613,407 +0.06(+0.16%)
May 08, 2017 37.51 37.53 36.98 37.08 638,628 -0.43(-1.15%)
May 05, 2017 36.98 37.51 36.97 37.51 284,469 +0.43(+1.16%)
May 04, 2017 37.49 37.49 36.92 37.08 511,108 -0.20(-0.54%)
May 03, 2017 37.01 37.37 36.91 37.28 605,926 +0.03(+0.08%)
May 02, 2017 38.20 38.60 36.76 37.25 1,188,060 -1.01(-2.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.