Liberty Srs XM CS C (NQ: LSXMK )

47.52 USD +0.37 (+0.78%)
Streaming Delayed Price Updated: 1:01 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 34.95 35.43 34.61 35.25 504,378 +0.32(+0.92%)
Jul 28, 2016 35.26 35.28 34.43 34.93 424,416 -0.32(-0.91%)
Jul 27, 2016 34.90 35.50 34.76 35.25 317,602 +0.42(+1.21%)
Jul 26, 2016 33.45 35.05 33.45 34.83 752,955 +1.43(+4.28%)
Jul 25, 2016 34.10 34.23 33.39 33.40 471,799 -0.84(-2.45%)
Jul 22, 2016 33.88 34.31 33.66 34.24 532,772 +0.32(+0.94%)
Jul 21, 2016 33.80 33.99 33.52 33.92 422,255 +0.02(+0.06%)
Jul 20, 2016 33.65 33.93 33.46 33.90 577,357 +0.27(+0.80%)
Jul 19, 2016 33.10 33.67 33.10 33.63 735,615 +0.39(+1.17%)
Jul 18, 2016 33.01 33.32 32.66 33.24 338,375 +0.18(+0.54%)
Jul 15, 2016 32.85 33.09 32.68 33.06 389,701 +0.14(+0.43%)
Jul 14, 2016 32.45 33.00 32.16 32.92 578,330 +0.59(+1.82%)
Jul 13, 2016 31.88 32.37 31.71 32.33 457,326 +0.47(+1.48%)
Jul 12, 2016 32.40 32.59 31.82 31.86 361,557 -0.44(-1.36%)
Jul 11, 2016 32.15 32.38 32.02 32.30 240,796 +0.27(+0.84%)
Jul 08, 2016 31.77 32.19 31.50 32.03 514,249 +0.53(+1.68%)
Jul 07, 2016 31.25 31.88 31.17 31.50 630,494 +0.36(+1.16%)
Jul 05, 2016 30.95 31.38 30.52 31.14 618,261 -0.08(-0.26%)
Jul 01, 2016 30.91 31.22 31.22 31.22 655,400 +0.35(+1.13%)
Jun 30, 2016 30.42 30.99 30.12 30.87 832,060 +0.48(+1.58%)
Jun 29, 2016 30.34 30.80 30.03 30.39 779,844 +0.39(+1.30%)
Jun 28, 2016 29.63 30.06 29.22 30.00 1,548,557 +0.71(+2.42%)
Jun 27, 2016 30.14 30.40 29.01 29.29 819,422 -1.10(-3.62%)
Jun 24, 2016 29.90 30.99 29.90 30.39 2,117,300 -1.02(-3.25%)
Jun 23, 2016 30.15 31.47 29.64 31.41 2,372,293 +1.45(+4.84%)
Jun 22, 2016 29.68 29.98 29.68 29.96 1,753,573 +0.38(+1.28%)
Jun 21, 2016 30.12 30.14 29.54 29.58 914,713 -0.60(-2.00%)
Jun 20, 2016 30.65 30.80 29.94 30.18 1,266,415 +0.14(+0.45%)
Jun 17, 2016 30.58 31.05 29.95 30.05 5,110,675 -0.70(-2.28%)
Jun 16, 2016 30.31 30.84 30.10 30.75 338,506 +0.25(+0.82%)
Jun 15, 2016 30.42 30.97 30.42 30.50 532,892 +0.02(+0.07%)
Jun 14, 2016 30.66 30.85 30.36 30.48 454,066 -0.27(-0.88%)
Jun 13, 2016 31.33 31.49 30.66 30.75 556,269 -0.70(-2.23%)
Jun 10, 2016 31.54 31.64 31.20 31.45 427,791 -0.28(-0.88%)
Jun 09, 2016 31.23 31.76 31.23 31.73 455,829 +0.30(+0.95%)
Jun 08, 2016 31.28 31.67 31.28 31.43 380,843 +0.09(+0.29%)
Jun 07, 2016 31.20 31.54 31.12 31.34 446,410 +0.03(+0.10%)
Jun 06, 2016 31.41 31.88 31.29 31.31 562,122 -0.16(-0.51%)
Jun 03, 2016 31.52 31.60 28.48 31.47 885,214 -0.14(-0.44%)
Jun 02, 2016 31.55 31.85 31.51 31.61 495,183 -0.05(-0.16%)
Jun 01, 2016 31.18 31.77 30.69 31.66 1,610,513 +0.21(+0.67%)
May 31, 2016 31.78 31.78 31.30 31.45 1,133,741 -0.09(-0.29%)
May 27, 2016 31.37 31.54 31.54 31.54 446,700 +0.14(+0.45%)
May 26, 2016 31.55 31.95 31.37 31.40 434,585 -0.22(-0.70%)
May 25, 2016 31.52 31.78 31.29 31.62 548,636 +0.11(+0.35%)
May 24, 2016 30.91 31.67 30.91 31.51 659,025 +0.49(+1.58%)
May 23, 2016 31.24 31.40 30.98 31.02 282,083 -0.29(-0.93%)
May 20, 2016 31.11 31.63 31.02 31.31 762,930 +0.24(+0.77%)
May 19, 2016 30.65 31.43 30.60 31.07 2,140,968 -0.14(-0.45%)
May 18, 2016 30.69 31.39 30.69 31.21 724,943 +0.32(+1.04%)
May 17, 2016 30.86 31.42 30.01 30.89 1,053,100 -0.24(-0.77%)
May 16, 2016 30.82 31.49 30.79 31.13 640,464 +0.09(+0.29%)
May 13, 2016 31.38 31.53 30.29 31.04 1,835,110 -0.30(-0.96%)
May 12, 2016 31.54 31.66 31.11 31.34 244,218 -0.20(-0.63%)
May 11, 2016 31.81 32.07 31.42 31.54 445,393 -0.54(-1.68%)
May 10, 2016 32.19 32.21 31.67 32.08 592,603 +0.21(+0.66%)
May 09, 2016 31.76 32.28 31.76 31.87 331,364 -0.46(-1.42%)
May 06, 2016 31.69 32.34 31.69 32.33 854,205 +0.36(+1.13%)
May 05, 2016 32.08 32.16 31.80 31.97 484,332 +0.03(+0.09%)
May 04, 2016 32.30 32.92 31.77 31.94 251,687 -0.53(-1.63%)
May 03, 2016 31.93 32.70 31.93 32.47 360,386 -0.18(-0.55%)
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.