Liberty Media Siriusxm Sr C (NQ: LSXMK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	38.46	38.72	37.89	38.28	612,943	-0.26(-0.66%)
Feb 27, 2017	38.22	38.55	38.14	38.53	306,128	+0.47(+1.24%)
Feb 24, 2017	37.77	38.28	37.61	38.06	330,233	+0.19(+0.49%)
Feb 23, 2017	38.30	38.72	37.76	37.88	233,851	-0.54(-1.41%)
Feb 22, 2017	38.85	39.13	37.57	38.42	541,485	+0.33(+0.88%)
Feb 21, 2017	37.33	38.15	37.14	38.08	293,639	+0.86(+2.30%)
Feb 17, 2017		37.23	37.23	37.23	0	+0.08(+0.21%)
Feb 16, 2017	36.88	37.24	36.78	37.15	484,327	+0.52(+1.42%)
Feb 15, 2017	35.25	36.71	35.20	36.63	801,966	+1.59(+4.55%)
Feb 14, 2017	35.02	35.58	34.90	35.03	317,096	-0.19(-0.53%)
Feb 13, 2017	35.27	35.45	35.06	35.22	239,416	+0.02(+0.06%)
Feb 10, 2017	35.37	35.37	34.81	35.20	158,134	+0.05(+0.14%)
Feb 09, 2017	35.40	35.44	35.03	35.15	185,910	-0.02(-0.07%)
Feb 08, 2017	35.16	35.39	34.84	35.18	262,056	-0.15(-0.43%)
Feb 07, 2017	35.79	35.81	35.23	35.33	326,533	-0.44(-1.24%)
Feb 06, 2017	35.61	35.95	35.44	35.77	415,145	+0.00(+0.00%)
Feb 03, 2017	35.28	35.78	35.28	35.77	303,758	+0.44(+1.25%)
Feb 02, 2017	35.86	35.86	35.25	35.33	682,155	-0.41(-1.16%)
Feb 01, 2017	35.45	35.77	35.22	35.74	435,508	+0.45(+1.28%)
Jan 31, 2017	35.15	35.43	34.86	35.29	454,562	+0.14(+0.39%)
Jan 30, 2017	34.74	35.20	34.74	35.15	577,915	-0.22(-0.61%)
Jan 27, 2017	34.97	35.47	34.83	35.37	532,782	+0.30(+0.87%)
Jan 26, 2017	34.44	35.29	34.44	35.06	564,114	+0.73(+2.12%)
Jan 25, 2017	34.52	34.74	34.30	34.34	704,970	+0.04(+0.11%)
Jan 24, 2017	34.25	34.64	33.90	34.30	730,689	+0.02(+0.06%)
Jan 23, 2017	33.53	34.78	33.53	34.28	1,559,682	-0.22(-0.63%)
Jan 20, 2017	34.26	34.60	34.11	34.49	361,892	+0.13(+0.37%)
Jan 19, 2017	34.67	34.67	34.15	34.37	607,689	-0.13(-0.37%)
Jan 18, 2017	34.05	34.59	33.88	34.49	541,183	+0.40(+1.18%)
Jan 17, 2017	34.11	34.31	33.93	34.09	331,658	-0.26(-0.74%)
Jan 13, 2017		34.35	34.35	34.35	0	+0.40(+1.19%)
Jan 12, 2017	34.20	34.20	33.54	33.94	401,765	-0.20(-0.58%)
Jan 11, 2017	34.63	34.63	33.97	34.14	247,718	-0.35(-1.03%)
Jan 10, 2017	34.13	34.60	33.91	34.49	494,611	+0.29(+0.83%)
Jan 09, 2017	33.72	34.43	33.72	34.21	885,564	+0.32(+0.96%)
Jan 06, 2017	34.41	34.41	33.83	33.88	527,657	-0.42(-1.23%)
Jan 05, 2017	33.86	34.43	33.86	34.31	491,294	+0.43(+1.28%)
Jan 04, 2017	33.76	34.01	33.55	33.87	623,246	+0.34(+1.03%)
Jan 03, 2017	33.06	33.72	33.06	33.53	630,000	+0.18(+0.53%)
Dec 30, 2016		33.35	33.35	33.35	0	+0.00(+0.00%)
Dec 29, 2016	33.56	33.73	33.26	33.35	338,965	-0.27(-0.79%)
Dec 28, 2016	33.92	33.92	33.46	33.62	248,201	-0.25(-0.73%)
Dec 27, 2016	34.11	34.19	33.85	33.86	122,577	-0.09(-0.26%)
Dec 23, 2016		33.95	33.95	33.95	0	-0.01(-0.03%)
Dec 22, 2016	34.19	34.19	32.59	33.96	277,683	-0.22(-0.63%)
Dec 21, 2016	34.24	34.31	33.96	34.18	292,109	+0.03(+0.09%)
Dec 20, 2016	33.81	34.17	33.34	34.15	216,502	+0.50(+1.49%)
Dec 19, 2016	33.61	33.97	33.56	33.65	403,027	-0.07(-0.20%)
Dec 16, 2016	33.66	34.15	33.50	33.72	1,035,154	+0.00(+0.00%)
Dec 15, 2016	33.99	34.17	33.65	33.72	373,247	-0.37(-1.10%)
Dec 14, 2016	33.92	34.45	33.73	34.09	652,635	+0.18(+0.52%)
Dec 13, 2016	33.52	34.04	33.52	33.91	1,115,707	+0.39(+1.17%)
Dec 12, 2016	34.68	34.68	33.50	33.52	813,781	-1.05(-3.04%)
Dec 09, 2016	34.92	35.10	34.41	34.57	685,909	-0.21(-0.59%)
Dec 08, 2016	34.78	35.06	34.58	34.78	377,954	+0.11(+0.31%)
Dec 07, 2016	34.26	34.98	34.02	34.67	571,844	+0.51(+1.50%)
Dec 06, 2016	33.63	34.23	33.63	34.16	646,398	+0.52(+1.55%)
Dec 05, 2016	33.37	33.91	33.24	33.64	969,085	+0.27(+0.80%)
Dec 02, 2016	35.21	35.48	32.76	33.37	1,124,883	-1.95(-5.51%)
Dec 01, 2016	35.17	35.48	34.86	35.32	602,308	+0.16(+0.45%)
Nov 30, 2016	35.38	35.45	34.99	35.16	577,693	-0.01(-0.03%)
Nov 29, 2016	34.68	35.31	34.68	35.17	764,519	+0.39(+1.13%)
Nov 28, 2016	35.26	35.35	34.74	34.78	260,493	-0.69(-1.94%)
Nov 25, 2016	35.38	35.58	35.38	35.47	100,289	+0.08(+0.22%)
Nov 23, 2016		35.39	35.39	35.39	0	-0.20(-0.55%)
Nov 22, 2016	35.55	35.75	35.20	35.59	426,916	+0.24(+0.67%)
Nov 21, 2016	35.40	35.59	35.26	35.35	592,590	-0.07(-0.19%)
Nov 18, 2016	35.03	35.52	35.01	35.42	605,705	+0.38(+1.09%)
Nov 17, 2016	34.81	35.20	34.63	35.03	568,420	+0.21(+0.59%)
Nov 16, 2016	35.11	35.15	34.56	34.83	547,829	-0.42(-1.20%)
Nov 15, 2016	34.43	35.28	34.13	35.25	755,193	+0.93(+2.72%)
Nov 14, 2016	33.66	34.76	33.66	34.32	740,467	+0.76(+2.26%)
Nov 11, 2016	32.98	33.76	32.88	33.56	646,997	+0.33(+1.01%)
Nov 10, 2016	33.01	33.61	32.85	33.23	952,227	+0.24(+0.72%)
Nov 09, 2016	32.33	33.25	31.80	32.99	636,061	+0.28(+0.84%)
Nov 08, 2016	32.28	33.06	32.28	32.71	847,688	+0.28(+0.85%)
Nov 07, 2016	32.04	32.50	31.97	32.44	593,236	+0.76(+2.39%)
Nov 04, 2016	31.67	32.13	31.63	31.68	598,523	-0.01(-0.03%)
Nov 03, 2016	31.97	32.14	31.59	31.69	432,959	-0.14(-0.43%)
Nov 02, 2016	32.30	32.41	31.80	31.83	606,126	-0.42(-1.31%)
Nov 01, 2016	32.74	32.80	32.13	32.25	441,352	-0.38(-1.18%)
Oct 31, 2016	32.53	32.84	32.41	32.64	400,089	+0.24(+0.73%)
Oct 28, 2016	32.08	32.76	32.08	32.40	583,735	+0.23(+0.70%)
Oct 27, 2016	33.38	33.42	32.05	32.17	1,223,340	-1.16(-3.48%)
Oct 26, 2016	33.06	33.37	32.90	33.33	569,044	+0.19(+0.56%)
Oct 25, 2016	32.83	33.16	32.83	33.15	473,649	+0.25(+0.75%)
Oct 24, 2016	33.03	33.09	32.73	32.90	292,486	+0.15(+0.45%)
Oct 21, 2016	32.37	32.80	32.29	32.75	411,087	+0.18(+0.54%)
Oct 20, 2016	32.62	32.86	32.48	32.58	417,747	-0.04(-0.12%)
Oct 19, 2016	32.09	32.69	32.02	32.62	599,594	+0.42(+1.31%)
Oct 18, 2016	32.09	32.24	31.98	32.19	597,645	+0.38(+1.21%)
Oct 17, 2016	31.77	31.98	31.67	31.81	471,107	+0.04(+0.12%)
Oct 14, 2016	31.70	32.12	31.70	31.77	525,030	+0.18(+0.56%)
Oct 13, 2016	31.43	31.72	30.82	31.59	451,239	+0.00(+0.00%)
Oct 12, 2016	31.56	31.69	31.47	31.59	453,644	+0.03(+0.09%)
Oct 11, 2016	32.18	32.18	31.47	31.56	559,915	-0.61(-1.90%)
Oct 10, 2016	32.43	32.56	32.05	32.17	488,156	-0.12(-0.37%)
Oct 07, 2016	32.52	32.52	32.06	32.29	244,442	-0.15(-0.45%)
Oct 06, 2016	32.30	32.56	32.25	32.44	304,775	-0.07(-0.21%)
Oct 05, 2016	32.93	33.03	32.49	32.51	371,408	-0.37(-1.14%)
Oct 04, 2016	33.14	33.20	32.65	32.88	977,907	-0.23(-0.68%)
Oct 03, 2016	32.90	33.20	32.77	33.11	648,488	+0.26(+0.78%)
Sep 30, 2016	32.65	32.90	32.39	32.85	1,172,720	+0.48(+1.49%)
Sep 29, 2016	32.31	32.60	32.24	32.37	675,182	-0.05(-0.15%)
Sep 28, 2016	32.60	32.60	32.29	32.42	508,180	-0.21(-0.63%)
Sep 27, 2016	32.47	32.70	32.42	32.63	793,153	+0.09(+0.27%)
Sep 26, 2016	32.63	32.84	32.49	32.54	701,065	-0.27(-0.81%)
Sep 23, 2016	32.65	33.00	32.58	32.80	536,304	-0.01(-0.03%)
Sep 22, 2016	32.68	33.03	32.68	32.81	598,748	+0.10(+0.30%)
Sep 21, 2016	32.37	32.78	32.19	32.71	396,058	+0.39(+1.22%)
Sep 20, 2016	32.36	32.38	32.04	32.32	419,759	+0.11(+0.34%)
Sep 19, 2016	31.83	32.68	31.83	32.21	753,934	+0.40(+1.27%)
Sep 16, 2016	32.64	32.86	31.59	31.81	4,443,186	-0.89(-2.71%)
Sep 15, 2016	32.32	32.73	32.24	32.69	353,205	+0.26(+0.79%)
Sep 14, 2016	32.27	32.49	32.12	32.44	630,824	+0.04(+0.12%)
Sep 13, 2016	32.76	32.92	32.23	32.40	520,614	-0.71(-2.14%)
Sep 12, 2016	32.51	33.16	32.36	33.11	1,677,170	+0.47(+1.45%)
Sep 09, 2016	33.16	33.30	32.50	32.64	1,504,594	-0.74(-2.21%)
Sep 08, 2016	33.36	33.48	33.02	33.37	744,693	+0.06(+0.18%)
Sep 07, 2016	32.95	33.32	32.71	33.31	2,145,528	+0.36(+1.10%)
Sep 06, 2016	32.77	33.13	32.64	32.95	861,225	-0.01(-0.03%)
Sep 02, 2016	32.80	32.96	32.96	32.96	485,719	+0.27(+0.81%)
Sep 01, 2016	32.57	32.83	32.16	32.69	643,499	+0.02(+0.06%)
Aug 31, 2016	32.71	32.91	32.34	32.67	514,231	-0.07(-0.21%)
Aug 30, 2016	32.61	32.80	32.24	32.74	712,081	+0.14(+0.42%)
Aug 29, 2016	32.57	32.80	32.44	32.61	472,913	+0.17(+0.52%)
Aug 26, 2016	32.19	32.52	31.87	32.44	799,489	+0.26(+0.79%)
Aug 25, 2016	31.67	32.23	31.49	32.18	740,822	+0.60(+1.90%)
Aug 24, 2016	31.87	32.03	31.47	31.58	494,379	-0.38(-1.20%)
Aug 23, 2016	31.94	32.23	31.79	31.97	598,074	+0.09(+0.28%)
Aug 22, 2016	31.95	32.26	31.76	31.88	319,911	-0.20(-0.61%)
Aug 19, 2016	32.01	32.11	31.89	32.07	297,903	-0.13(-0.40%)
Aug 18, 2016	32.58	33.03	32.08	32.20	519,401	-0.50(-1.53%)
Aug 17, 2016	32.82	32.85	32.46	32.70	522,321	-0.13(-0.39%)
Aug 16, 2016	32.59	32.98	32.45	32.83	463,992	+0.09(+0.27%)
Aug 15, 2016	32.55	32.88	32.20	32.74	370,407	+0.10(+0.30%)
Aug 12, 2016	32.91	32.91	32.53	32.65	271,865	-0.19(-0.57%)
Aug 11, 2016	32.65	32.92	32.39	32.83	311,965	+0.36(+1.12%)
Aug 10, 2016	32.23	32.75	32.09	32.47	499,479	+0.16(+0.49%)
Aug 09, 2016	32.71	33.07	32.02	32.31	609,825	-0.30(-0.90%)
Aug 08, 2016	33.07	33.25	32.36	32.61	925,544	-0.52(-1.57%)
Aug 05, 2016	33.12	33.45	32.77	33.13	580,774	+0.16(+0.48%)
Aug 04, 2016	33.40	33.56	32.93	32.97	350,757	-0.38(-1.15%)
Aug 03, 2016	33.10	33.44	33.09	33.35	304,595	-0.01(-0.03%)
Aug 02, 2016	34.02	34.13	33.14	33.36	738,948	-0.68(-1.99%)
Aug 01, 2016	34.54	34.59	33.94	34.04	430,499	-0.62(-1.79%)
Jul 29, 2016	34.37	34.84	34.03	34.66	512,952	+0.31(+0.92%)
Jul 28, 2016	34.67	34.69	33.85	34.35	431,631	-0.31(-0.91%)
Jul 27, 2016	34.32	34.91	34.18	34.66	323,001	+0.41(+1.21%)
Jul 26, 2016	32.89	34.46	32.89	34.25	765,755	+1.41(+4.28%)
Jul 25, 2016	33.53	33.66	32.83	32.84	479,819	-0.83(-2.45%)
Jul 22, 2016	33.31	33.74	33.10	33.67	541,829	+0.31(+0.94%)
Jul 21, 2016	33.23	33.42	32.96	33.35	429,433	+0.02(+0.06%)
Jul 20, 2016	33.09	33.36	32.90	33.33	587,172	+0.27(+0.80%)
Jul 19, 2016	32.55	33.11	32.55	33.07	748,120	+0.38(+1.17%)
Jul 18, 2016	32.46	32.76	32.11	32.68	344,127	+0.18(+0.54%)
Jul 15, 2016	32.30	32.54	32.13	32.51	396,325	+0.14(+0.43%)
Jul 14, 2016	31.91	32.45	31.62	32.37	588,161	+0.58(+1.82%)
Jul 13, 2016	31.35	31.83	31.18	31.79	465,100	+0.46(+1.48%)
Jul 12, 2016	31.86	32.05	31.29	31.33	367,703	-0.43(-1.36%)
Jul 11, 2016	31.61	31.84	31.48	31.76	244,889	+0.27(+0.84%)
Jul 08, 2016	31.24	31.65	30.97	31.49	522,991	+0.52(+1.68%)
Jul 07, 2016	30.73	31.35	30.65	30.97	641,212	+0.35(+1.16%)
Jul 05, 2016	30.43	30.86	30.01	30.62	628,771	-0.08(-0.26%)
Jul 01, 2016	30.39	30.70	30.70	30.70	666,541	+0.34(+1.13%)
Jun 30, 2016	29.91	30.47	29.62	30.35	846,205	+0.47(+1.58%)
Jun 29, 2016	29.83	30.29	29.53	29.88	793,101	+0.38(+1.30%)
Jun 28, 2016	29.13	29.56	28.73	29.50	1,574,882	+0.70(+2.42%)
Jun 27, 2016	29.64	29.89	28.53	28.80	833,352	-1.08(-3.62%)
Jun 24, 2016	29.40	30.47	29.40	29.88	2,153,294	-1.00(-3.25%)
Jun 23, 2016	29.65	30.94	29.14	30.89	2,412,622	+1.43(+4.84%)
Jun 22, 2016	29.18	29.48	29.18	29.46	1,783,383	+0.37(+1.28%)
Jun 21, 2016	29.62	29.64	29.05	29.09	930,263	-0.59(-2.00%)
Jun 20, 2016	30.14	30.29	29.44	29.68	1,287,944	+0.13(+0.45%)
Jun 17, 2016	30.07	30.53	29.45	29.55	5,197,556	-0.69(-2.28%)
Jun 16, 2016	29.80	30.32	29.60	30.24	344,260	+0.25(+0.82%)
Jun 15, 2016	29.91	30.45	29.91	29.99	541,951	+0.02(+0.07%)
Jun 14, 2016	30.15	30.33	29.85	29.97	461,785	-0.27(-0.88%)
Jun 13, 2016	30.81	30.96	30.15	30.24	565,725	-0.69(-2.23%)
Jun 10, 2016	31.01	31.11	30.68	30.92	435,063	-0.28(-0.88%)
Jun 09, 2016	30.71	31.23	30.71	31.20	463,578	+0.30(+0.95%)
Jun 08, 2016	30.76	31.14	30.76	30.90	387,317	+0.09(+0.29%)
Jun 07, 2016	30.68	31.01	30.60	30.82	453,998	+0.03(+0.10%)
Jun 06, 2016	30.89	31.35	30.77	30.79	571,678	-0.16(-0.51%)
Jun 03, 2016	30.99	31.07	28.01	30.94	900,262	-0.14(-0.44%)
Jun 02, 2016	31.02	31.32	30.98	31.08	503,601	-0.05(-0.16%)
Jun 01, 2016	30.66	31.24	30.18	31.13	1,637,891	+0.21(+0.67%)
May 31, 2016	31.25	31.25	30.78	30.92	1,153,014	-0.09(-0.29%)
May 27, 2016	30.85	31.01	31.01	31.01	454,293	+0.14(+0.45%)
May 26, 2016	31.02	31.41	30.85	30.88	441,972	-0.22(-0.70%)
May 25, 2016	30.99	31.25	30.77	31.09	557,962	+0.11(+0.35%)
May 24, 2016	30.39	31.14	30.39	30.98	670,228	+0.48(+1.58%)
May 23, 2016	30.72	30.88	30.46	30.50	286,878	-0.29(-0.93%)
May 20, 2016	30.59	31.10	30.50	30.79	775,899	+0.24(+0.77%)
May 19, 2016	30.14	30.90	30.09	30.55	2,177,364	-0.14(-0.45%)
May 18, 2016	30.18	30.87	30.18	30.69	737,267	+0.31(+1.04%)
May 17, 2016	30.34	30.89	29.51	30.37	1,071,002	-0.24(-0.77%)
May 16, 2016	30.30	30.96	30.28	30.61	651,351	+0.09(+0.29%)
May 13, 2016	30.86	31.00	29.78	30.52	1,866,306	-0.29(-0.96%)
May 12, 2016	31.01	31.13	30.59	30.82	248,369	-0.20(-0.63%)
May 11, 2016	31.28	31.53	30.89	31.01	452,964	-0.53(-1.68%)
May 10, 2016	31.65	31.67	31.14	31.54	602,677	+0.21(+0.66%)
May 09, 2016	31.23	31.75	31.23	31.34	336,997	-0.45(-1.42%)
May 06, 2016	31.16	31.80	31.16	31.79	868,726	+0.35(+1.13%)
May 05, 2016	31.54	31.62	31.27	31.44	492,565	+0.03(+0.09%)
May 04, 2016	31.76	32.37	31.24	31.41	255,965	-0.52(-1.63%)
May 03, 2016	31.40	32.15	31.40	31.93	366,512	-0.18(-0.55%)
May 02, 2016	31.49	32.20	31.47	32.10	394,418	+0.62(+1.97%)
Apr 29, 2016	32.00	32.00	31.26	31.48	750,031	-0.24(-0.74%)
Apr 28, 2016	33.23	35.09	31.54	31.72	408,879	-0.54(-1.68%)
Apr 27, 2016	31.84	32.41	31.79	32.26	469,282	+0.17(+0.52%)
Apr 26, 2016	32.07	32.51	31.89	32.09	504,078	-0.04(-0.12%)
Apr 25, 2016	31.86	32.14	31.67	32.13	1,157,952	+0.15(+0.46%)
Apr 22, 2016	31.81	32.42	31.73	31.99	781,699	+0.05(+0.15%)
Apr 21, 2016	31.44	32.03	31.22	31.94	1,238,276	+0.57(+1.82%)
Apr 20, 2016	31.51	32.08	31.24	31.37	1,224,494	-0.17(-0.53%)
Apr 19, 2016	29.66	31.81	29.51	31.53	4,763,318	+2.01(+6.79%)