NasdaqGS - Delayed Quote • USD
Liberty Broadband Corporation (LBRDA)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 49.87 | 50.32 | 49.33 | 50.29 | 50.29 | 133,500 |
Apr 23, 2024 | 50.12 | 51.22 | 50.02 | 50.32 | 50.32 | 229,500 |
Apr 22, 2024 | 50.50 | 50.68 | 49.44 | 50.12 | 50.12 | 88,700 |
Apr 19, 2024 | 49.47 | 50.12 | 49.06 | 50.10 | 50.10 | 102,000 |
Apr 18, 2024 | 48.76 | 49.40 | 48.33 | 49.12 | 49.12 | 113,200 |
Apr 17, 2024 | 49.00 | 49.67 | 48.29 | 48.49 | 48.49 | 160,900 |
Apr 16, 2024 | 48.04 | 49.01 | 47.97 | 48.34 | 48.34 | 126,300 |
Apr 15, 2024 | 48.69 | 49.42 | 48.04 | 48.43 | 48.43 | 118,600 |
Apr 12, 2024 | 49.50 | 49.69 | 48.51 | 48.61 | 48.61 | 168,000 |
Apr 11, 2024 | 49.77 | 50.53 | 49.44 | 50.05 | 50.05 | 107,500 |
Apr 10, 2024 | 51.73 | 51.73 | 49.35 | 49.70 | 49.70 | 127,100 |
Apr 9, 2024 | 52.20 | 52.99 | 51.93 | 52.39 | 52.39 | 110,400 |
Apr 8, 2024 | 51.71 | 52.66 | 51.18 | 52.39 | 52.39 | 111,700 |
Apr 5, 2024 | 52.00 | 52.21 | 50.93 | 51.50 | 51.50 | 237,200 |
Apr 4, 2024 | 53.27 | 54.24 | 52.26 | 52.26 | 52.26 | 202,300 |
Apr 3, 2024 | 53.75 | 54.05 | 53.00 | 53.23 | 53.23 | 145,300 |
Apr 2, 2024 | 55.00 | 55.41 | 53.94 | 54.08 | 54.08 | 91,800 |
Apr 1, 2024 | 56.97 | 56.97 | 55.10 | 55.47 | 55.47 | 153,000 |
Mar 28, 2024 | 56.75 | 57.15 | 56.10 | 57.12 | 57.12 | 159,300 |
Mar 27, 2024 | 55.84 | 56.80 | 55.78 | 56.80 | 56.80 | 115,800 |
Mar 26, 2024 | 55.92 | 56.09 | 55.20 | 55.44 | 55.44 | 66,800 |
Mar 25, 2024 | 55.74 | 56.82 | 55.45 | 55.98 | 55.98 | 88,900 |
Mar 22, 2024 | 56.74 | 56.81 | 55.84 | 55.90 | 55.90 | 72,500 |
Mar 21, 2024 | 57.23 | 57.23 | 56.14 | 56.72 | 56.72 | 67,600 |
Mar 20, 2024 | 57.51 | 57.82 | 56.15 | 57.08 | 57.08 | 95,000 |
Mar 19, 2024 | 57.53 | 57.94 | 57.20 | 57.52 | 57.52 | 138,500 |
Mar 18, 2024 | 57.48 | 58.77 | 56.91 | 57.83 | 57.83 | 137,400 |
Mar 15, 2024 | 57.34 | 58.25 | 56.95 | 57.07 | 57.07 | 138,300 |
Mar 14, 2024 | 58.41 | 58.41 | 57.28 | 57.39 | 57.39 | 188,800 |
Mar 13, 2024 | 57.64 | 59.02 | 57.64 | 58.30 | 58.30 | 92,700 |
Mar 12, 2024 | 58.62 | 58.72 | 57.68 | 58.06 | 58.06 | 78,800 |
Mar 11, 2024 | 56.18 | 59.23 | 56.18 | 58.96 | 58.96 | 114,900 |
Mar 8, 2024 | 56.55 | 57.07 | 56.12 | 56.61 | 56.61 | 129,600 |
Mar 7, 2024 | 56.26 | 56.94 | 55.98 | 56.47 | 56.47 | 170,600 |
Mar 6, 2024 | 57.29 | 57.29 | 55.19 | 56.16 | 56.16 | 166,700 |
Mar 5, 2024 | 56.98 | 58.36 | 56.59 | 57.08 | 57.08 | 177,400 |
Mar 4, 2024 | 60.04 | 60.04 | 57.00 | 57.01 | 57.01 | 171,700 |
Mar 1, 2024 | 60.00 | 60.96 | 59.30 | 60.29 | 60.29 | 113,500 |
Feb 29, 2024 | 59.87 | 60.47 | 59.87 | 60.15 | 60.15 | 189,300 |
Feb 28, 2024 | 59.85 | 60.21 | 59.39 | 59.41 | 59.41 | 129,400 |
Feb 27, 2024 | 61.00 | 61.09 | 60.13 | 60.43 | 60.43 | 99,000 |
Feb 26, 2024 | 61.93 | 63.29 | 60.17 | 60.64 | 60.64 | 227,900 |
Feb 23, 2024 | 60.86 | 62.65 | 60.86 | 61.93 | 61.93 | 130,300 |
Feb 22, 2024 | 59.65 | 61.43 | 59.24 | 61.38 | 61.38 | 163,800 |
Feb 21, 2024 | 60.99 | 61.35 | 59.59 | 59.70 | 59.70 | 141,600 |
Feb 20, 2024 | 59.88 | 61.62 | 59.88 | 61.33 | 61.33 | 240,000 |
Feb 16, 2024 | 62.69 | 62.69 | 60.06 | 60.46 | 60.46 | 161,400 |
Feb 15, 2024 | 59.87 | 60.99 | 59.83 | 60.48 | 60.48 | 130,900 |
Feb 14, 2024 | 60.09 | 60.53 | 59.47 | 59.82 | 59.82 | 159,800 |
Feb 13, 2024 | 60.88 | 61.12 | 59.48 | 60.21 | 60.21 | 230,100 |
Feb 12, 2024 | 60.78 | 62.91 | 60.78 | 62.10 | 62.10 | 111,200 |
Feb 9, 2024 | 59.62 | 61.09 | 59.62 | 60.99 | 60.99 | 198,000 |
Feb 8, 2024 | 60.90 | 60.90 | 59.47 | 59.84 | 59.84 | 182,600 |
Feb 7, 2024 | 62.39 | 62.39 | 60.33 | 60.35 | 60.35 | 331,900 |
Feb 6, 2024 | 65.00 | 65.30 | 62.09 | 62.36 | 62.36 | 723,900 |
Feb 5, 2024 | 66.28 | 66.39 | 63.74 | 65.07 | 65.07 | 589,100 |
Feb 2, 2024 | 72.78 | 72.78 | 65.80 | 66.64 | 66.64 | 546,000 |
Feb 1, 2024 | 78.44 | 80.59 | 78.11 | 80.59 | 80.59 | 82,800 |
Jan 31, 2024 | 78.37 | 79.16 | 77.66 | 77.82 | 77.82 | 62,500 |
Jan 30, 2024 | 79.94 | 80.17 | 78.80 | 78.80 | 78.80 | 96,500 |
Jan 29, 2024 | 79.39 | 80.34 | 78.44 | 80.24 | 80.24 | 125,600 |
Jan 26, 2024 | 77.99 | 80.12 | 77.99 | 79.62 | 79.62 | 59,700 |
Jan 25, 2024 | 77.34 | 77.58 | 75.93 | 77.47 | 77.47 | 104,700 |
Jan 24, 2024 | 79.92 | 79.95 | 76.60 | 77.36 | 77.36 | 194,800 |
Jan 23, 2024 | 78.35 | 79.96 | 78.28 | 79.05 | 79.05 | 89,300 |
Jan 22, 2024 | 77.70 | 78.97 | 77.67 | 78.24 | 78.24 | 64,800 |
Jan 19, 2024 | 75.76 | 77.61 | 75.65 | 77.61 | 77.61 | 50,300 |
Jan 18, 2024 | 74.98 | 76.34 | 74.98 | 76.18 | 76.18 | 68,200 |
Jan 17, 2024 | 76.07 | 76.67 | 74.50 | 74.94 | 74.94 | 78,000 |
Jan 16, 2024 | 75.92 | 76.94 | 74.87 | 76.94 | 76.94 | 68,700 |
Jan 12, 2024 | 76.46 | 76.79 | 76.05 | 76.10 | 76.10 | 51,000 |
Jan 11, 2024 | 76.03 | 76.48 | 75.15 | 76.43 | 76.43 | 76,600 |
Jan 10, 2024 | 76.62 | 76.97 | 76.03 | 76.44 | 76.44 | 132,700 |
Jan 9, 2024 | 77.83 | 77.83 | 75.83 | 76.51 | 76.51 | 78,700 |
Jan 8, 2024 | 76.54 | 78.28 | 76.54 | 78.28 | 78.28 | 62,900 |
Jan 5, 2024 | 77.78 | 78.20 | 76.82 | 76.90 | 76.90 | 54,500 |
Jan 4, 2024 | 80.19 | 80.19 | 77.13 | 77.32 | 77.32 | 101,400 |
Jan 3, 2024 | 80.74 | 80.97 | 79.64 | 79.98 | 79.98 | 106,100 |
Jan 2, 2024 | 80.68 | 81.71 | 80.14 | 81.18 | 81.18 | 89,700 |
Dec 29, 2023 | 81.25 | 81.32 | 80.32 | 80.64 | 80.64 | 112,100 |
Dec 28, 2023 | 80.37 | 81.89 | 80.37 | 81.02 | 81.02 | 60,200 |
Dec 27, 2023 | 79.87 | 80.40 | 79.40 | 80.36 | 80.36 | 74,400 |
Dec 26, 2023 | 78.89 | 79.87 | 78.09 | 79.70 | 79.70 | 69,100 |
Dec 22, 2023 | 78.30 | 79.04 | 77.83 | 78.42 | 78.42 | 90,600 |
Dec 21, 2023 | 78.00 | 78.31 | 77.59 | 78.23 | 78.23 | 80,700 |
Dec 20, 2023 | 78.06 | 79.38 | 77.26 | 77.29 | 77.29 | 100,300 |
Dec 19, 2023 | 77.83 | 78.81 | 77.74 | 78.49 | 78.49 | 64,000 |
Dec 18, 2023 | 78.19 | 78.29 | 77.18 | 77.65 | 77.65 | 109,200 |
Dec 15, 2023 | 78.03 | 78.73 | 76.69 | 77.44 | 77.44 | 181,400 |
Dec 14, 2023 | 77.27 | 81.24 | 77.27 | 78.23 | 78.23 | 184,800 |
Dec 13, 2023 | 75.13 | 77.50 | 74.02 | 77.40 | 77.40 | 90,200 |
Dec 12, 2023 | 75.95 | 76.45 | 74.66 | 74.69 | 74.69 | 70,800 |
Dec 11, 2023 | 76.01 | 77.75 | 76.01 | 76.40 | 76.40 | 94,200 |
Dec 8, 2023 | 76.02 | 76.37 | 75.16 | 75.64 | 75.64 | 92,200 |
Dec 7, 2023 | 75.52 | 77.21 | 74.85 | 76.14 | 76.14 | 94,400 |
Dec 6, 2023 | 76.24 | 76.88 | 75.17 | 75.40 | 75.40 | 113,000 |
Dec 5, 2023 | 82.91 | 82.91 | 75.08 | 75.60 | 75.60 | 451,800 |
Dec 4, 2023 | 82.78 | 84.51 | 82.53 | 83.00 | 83.00 | 155,600 |
Dec 1, 2023 | 83.08 | 84.15 | 82.59 | 84.11 | 84.11 | 72,600 |
Nov 30, 2023 | 83.11 | 83.11 | 81.57 | 82.94 | 82.94 | 91,100 |
Nov 29, 2023 | 83.46 | 83.79 | 81.89 | 82.35 | 82.35 | 130,500 |
Nov 28, 2023 | 81.49 | 83.58 | 80.81 | 83.09 | 83.09 | 87,000 |
Nov 27, 2023 | 83.27 | 83.27 | 81.46 | 81.88 | 81.88 | 100,400 |
Nov 24, 2023 | 83.63 | 83.76 | 83.27 | 83.30 | 83.30 | 36,600 |
Nov 22, 2023 | 82.96 | 83.94 | 82.60 | 83.37 | 83.37 | 70,500 |
Nov 21, 2023 | 84.13 | 84.45 | 81.67 | 82.37 | 82.37 | 74,900 |
Nov 20, 2023 | 83.36 | 84.37 | 82.32 | 84.15 | 84.15 | 64,600 |
Nov 17, 2023 | 83.83 | 84.58 | 82.93 | 83.20 | 83.20 | 64,200 |
Nov 16, 2023 | 84.93 | 85.23 | 82.80 | 83.51 | 83.51 | 56,300 |
Nov 15, 2023 | 84.22 | 84.87 | 83.52 | 84.58 | 84.58 | 80,500 |
Nov 14, 2023 | 83.70 | 85.22 | 83.64 | 83.85 | 83.85 | 94,900 |
Nov 13, 2023 | 82.72 | 82.72 | 81.61 | 81.99 | 81.99 | 111,900 |
Nov 10, 2023 | 82.90 | 82.95 | 81.83 | 82.90 | 82.90 | 120,800 |
Nov 9, 2023 | 84.94 | 84.94 | 82.11 | 82.28 | 82.28 | 185,800 |
Nov 8, 2023 | 84.48 | 85.07 | 83.98 | 84.21 | 84.21 | 145,200 |
Nov 7, 2023 | 84.80 | 85.47 | 84.15 | 84.82 | 84.82 | 242,700 |
Nov 6, 2023 | 86.41 | 86.51 | 84.40 | 84.77 | 84.77 | 351,000 |
Nov 3, 2023 | 85.22 | 87.49 | 85.22 | 86.12 | 86.12 | 113,000 |
Nov 2, 2023 | 83.79 | 85.82 | 83.78 | 85.66 | 85.66 | 90,700 |
Nov 1, 2023 | 83.30 | 84.02 | 82.46 | 83.30 | 83.30 | 145,800 |
Oct 31, 2023 | 80.97 | 83.50 | 80.97 | 83.32 | 83.32 | 263,200 |
Oct 30, 2023 | 78.50 | 81.29 | 78.26 | 80.98 | 80.98 | 254,000 |
Oct 27, 2023 | 78.60 | 79.94 | 76.32 | 77.61 | 77.61 | 599,000 |
Oct 26, 2023 | 84.70 | 85.73 | 82.31 | 84.81 | 84.81 | 78,800 |
Oct 25, 2023 | 89.50 | 89.50 | 87.10 | 87.10 | 87.10 | 50,400 |
Oct 24, 2023 | 89.84 | 90.33 | 86.12 | 89.67 | 89.67 | 108,900 |
Oct 23, 2023 | 89.24 | 91.07 | 88.84 | 89.35 | 89.35 | 108,000 |
Oct 20, 2023 | 90.48 | 91.64 | 89.60 | 89.82 | 89.82 | 79,200 |
Oct 19, 2023 | 94.44 | 94.44 | 90.96 | 91.07 | 91.07 | 94,400 |
Oct 18, 2023 | 93.87 | 94.88 | 93.84 | 93.88 | 93.88 | 79,000 |
Oct 17, 2023 | 93.56 | 94.73 | 93.32 | 94.28 | 94.28 | 96,400 |
Oct 16, 2023 | 92.97 | 95.08 | 92.97 | 94.14 | 94.14 | 120,200 |
Oct 13, 2023 | 92.85 | 93.23 | 91.74 | 92.66 | 92.66 | 114,900 |
Oct 12, 2023 | 93.32 | 93.32 | 91.72 | 92.41 | 92.41 | 139,500 |
Oct 11, 2023 | 92.02 | 93.22 | 92.02 | 92.97 | 92.97 | 71,600 |
Oct 10, 2023 | 91.85 | 92.24 | 91.20 | 91.91 | 91.91 | 92,700 |
Oct 9, 2023 | 89.20 | 91.94 | 89.11 | 91.40 | 91.40 | 136,600 |
Oct 6, 2023 | 88.83 | 90.32 | 87.78 | 89.52 | 89.52 | 95,700 |
Oct 5, 2023 | 88.83 | 89.59 | 88.73 | 89.20 | 89.20 | 113,400 |
Oct 4, 2023 | 88.42 | 89.63 | 88.07 | 89.13 | 89.13 | 58,800 |
Oct 3, 2023 | 89.49 | 89.88 | 87.68 | 88.46 | 88.46 | 77,500 |
Oct 2, 2023 | 90.58 | 91.76 | 89.39 | 89.90 | 89.90 | 57,400 |
Sep 29, 2023 | 91.73 | 91.90 | 90.20 | 90.91 | 90.91 | 90,100 |
Sep 28, 2023 | 88.65 | 91.50 | 88.65 | 91.28 | 91.28 | 40,000 |
Sep 27, 2023 | 89.19 | 90.09 | 88.33 | 89.24 | 89.24 | 73,100 |
Sep 26, 2023 | 89.02 | 90.64 | 88.40 | 88.55 | 88.55 | 64,800 |
Sep 25, 2023 | 92.10 | 92.10 | 90.28 | 90.91 | 90.91 | 85,700 |
Sep 22, 2023 | 94.03 | 94.55 | 92.25 | 92.33 | 92.33 | 87,800 |
Sep 21, 2023 | 92.42 | 93.39 | 92.21 | 92.58 | 92.58 | 98,000 |
Sep 20, 2023 | 92.97 | 93.80 | 92.44 | 92.52 | 92.52 | 89,400 |
Sep 19, 2023 | 92.42 | 93.01 | 90.90 | 92.27 | 92.27 | 86,000 |
Sep 18, 2023 | 91.70 | 92.87 | 91.70 | 92.58 | 92.58 | 83,500 |
Sep 15, 2023 | 92.75 | 93.58 | 91.41 | 91.44 | 91.44 | 203,300 |
Sep 14, 2023 | 92.86 | 93.49 | 91.86 | 93.18 | 93.18 | 125,900 |
Sep 13, 2023 | 91.37 | 91.94 | 89.83 | 91.92 | 91.92 | 70,100 |
Sep 12, 2023 | 91.40 | 92.54 | 91.40 | 91.93 | 91.93 | 114,600 |
Sep 11, 2023 | 89.46 | 93.35 | 89.46 | 91.58 | 91.58 | 107,800 |
Sep 8, 2023 | 88.93 | 90.10 | 88.93 | 89.76 | 89.76 | 47,900 |
Sep 7, 2023 | 90.16 | 90.69 | 88.93 | 89.19 | 89.19 | 57,400 |
Sep 6, 2023 | 89.03 | 91.03 | 89.03 | 90.52 | 90.52 | 81,400 |
Sep 5, 2023 | 91.39 | 91.39 | 88.60 | 88.81 | 88.81 | 72,800 |
Sep 1, 2023 | 92.74 | 93.28 | 90.74 | 91.22 | 91.22 | 90,300 |
Aug 31, 2023 | 94.17 | 94.70 | 93.63 | 93.64 | 93.64 | 65,200 |
Aug 30, 2023 | 94.95 | 95.43 | 94.18 | 94.31 | 94.31 | 98,700 |
Aug 29, 2023 | 92.27 | 95.61 | 92.27 | 95.29 | 95.29 | 101,000 |
Aug 28, 2023 | 89.16 | 92.06 | 89.16 | 91.99 | 91.99 | 82,600 |
Aug 25, 2023 | 88.18 | 89.37 | 88.05 | 89.03 | 89.03 | 91,300 |
Aug 24, 2023 | 88.17 | 88.92 | 87.87 | 88.05 | 88.05 | 60,300 |
Aug 23, 2023 | 87.86 | 88.40 | 87.54 | 88.23 | 88.23 | 73,200 |
Aug 22, 2023 | 89.42 | 89.69 | 87.52 | 87.77 | 87.77 | 81,100 |
Aug 21, 2023 | 89.27 | 90.54 | 89.04 | 89.36 | 89.36 | 95,700 |
Aug 18, 2023 | 90.21 | 91.08 | 89.53 | 89.65 | 89.65 | 105,900 |
Aug 17, 2023 | 91.70 | 92.64 | 90.98 | 90.98 | 90.98 | 121,000 |
Aug 16, 2023 | 92.44 | 93.21 | 91.69 | 91.71 | 91.71 | 69,300 |
Aug 15, 2023 | 92.25 | 93.11 | 90.49 | 92.60 | 92.60 | 86,500 |
Aug 14, 2023 | 92.96 | 93.49 | 92.51 | 92.96 | 92.96 | 101,800 |
Aug 11, 2023 | 93.26 | 93.85 | 92.71 | 93.41 | 93.41 | 72,700 |
Aug 10, 2023 | 92.57 | 94.07 | 92.57 | 93.56 | 93.56 | 165,400 |
Aug 9, 2023 | 91.43 | 92.51 | 91.41 | 91.60 | 91.60 | 67,100 |
Aug 8, 2023 | 90.81 | 92.01 | 90.81 | 91.53 | 91.53 | 72,300 |
Aug 7, 2023 | 91.30 | 92.38 | 90.40 | 91.58 | 91.58 | 85,200 |
Aug 4, 2023 | 92.56 | 93.00 | 90.82 | 91.19 | 91.19 | 129,300 |
Aug 3, 2023 | 90.67 | 93.67 | 90.05 | 92.56 | 92.56 | 126,800 |
Aug 2, 2023 | 90.01 | 92.27 | 90.01 | 91.55 | 91.55 | 175,100 |
Aug 1, 2023 | 88.66 | 90.32 | 88.10 | 89.90 | 89.90 | 237,900 |
Jul 31, 2023 | 87.74 | 89.22 | 87.38 | 88.83 | 88.83 | 90,400 |
Jul 28, 2023 | 88.68 | 90.36 | 86.59 | 87.14 | 87.14 | 162,600 |
Jul 27, 2023 | 87.98 | 90.33 | 87.98 | 88.31 | 88.31 | 119,600 |
Jul 26, 2023 | 87.06 | 88.20 | 86.00 | 86.54 | 86.54 | 147,500 |
Jul 25, 2023 | 88.44 | 89.48 | 87.24 | 87.50 | 87.50 | 222,100 |
Jul 24, 2023 | 87.46 | 89.38 | 87.46 | 88.34 | 88.34 | 136,000 |
Jul 21, 2023 | 88.14 | 88.81 | 86.97 | 87.60 | 87.60 | 142,100 |
Jul 20, 2023 | 85.11 | 87.81 | 85.11 | 87.41 | 87.41 | 211,900 |
Jul 19, 2023 | 85.25 | 86.75 | 85.25 | 85.87 | 85.87 | 225,300 |
Jul 18, 2023 | 81.51 | 84.86 | 81.51 | 84.58 | 84.58 | 125,800 |
Jul 17, 2023 | 81.40 | 81.88 | 80.60 | 81.56 | 81.56 | 83,500 |
Jul 14, 2023 | 83.27 | 83.33 | 81.79 | 81.87 | 81.87 | 156,400 |
Jul 13, 2023 | 83.32 | 84.02 | 82.30 | 83.69 | 83.69 | 116,700 |
Jul 12, 2023 | 83.11 | 84.18 | 82.73 | 82.79 | 82.79 | 195,200 |
Jul 11, 2023 | 81.32 | 82.90 | 81.32 | 82.15 | 82.15 | 229,200 |
Jul 10, 2023 | 81.36 | 83.15 | 80.53 | 80.86 | 80.86 | 190,300 |
Jul 7, 2023 | 80.69 | 82.31 | 80.69 | 81.22 | 81.22 | 74,300 |
Jul 6, 2023 | 79.03 | 80.75 | 78.83 | 80.64 | 80.64 | 54,500 |
Jul 5, 2023 | 79.49 | 81.82 | 78.99 | 80.29 | 80.29 | 128,000 |
Jul 3, 2023 | 79.31 | 80.64 | 79.31 | 79.90 | 79.90 | 61,600 |
Jun 30, 2023 | 79.74 | 80.39 | 79.19 | 79.73 | 79.73 | 115,400 |
Jun 29, 2023 | 79.30 | 79.81 | 78.66 | 79.24 | 79.24 | 94,200 |
Jun 28, 2023 | 77.58 | 79.47 | 77.00 | 79.24 | 79.24 | 105,800 |
Jun 27, 2023 | 71.85 | 78.26 | 71.85 | 77.69 | 77.69 | 312,000 |
Jun 26, 2023 | 70.54 | 72.39 | 70.54 | 71.85 | 71.85 | 220,100 |
Jun 23, 2023 | 70.70 | 71.30 | 70.01 | 70.34 | 70.34 | 215,900 |
Jun 22, 2023 | 72.18 | 72.18 | 71.17 | 71.30 | 71.30 | 106,700 |
Jun 21, 2023 | 73.01 | 73.65 | 72.37 | 72.60 | 72.60 | 98,400 |
Jun 20, 2023 | 75.93 | 75.93 | 73.18 | 73.44 | 73.44 | 99,600 |
Jun 16, 2023 | 77.52 | 77.52 | 76.19 | 76.27 | 76.27 | 93,600 |
Jun 15, 2023 | 74.76 | 77.26 | 74.13 | 76.77 | 76.77 | 168,700 |
Jun 14, 2023 | 75.09 | 76.26 | 74.60 | 74.89 | 74.89 | 241,300 |
Jun 13, 2023 | 75.48 | 76.39 | 74.69 | 74.89 | 74.89 | 91,900 |
Jun 12, 2023 | 73.89 | 76.08 | 73.89 | 75.00 | 75.00 | 105,300 |
Jun 9, 2023 | 75.95 | 75.95 | 73.06 | 73.60 | 73.60 | 131,200 |
Jun 8, 2023 | 76.12 | 76.33 | 74.86 | 76.08 | 76.08 | 75,500 |
Jun 7, 2023 | 74.87 | 76.59 | 74.38 | 76.42 | 76.42 | 111,800 |
Jun 6, 2023 | 75.73 | 76.26 | 74.17 | 74.46 | 74.46 | 100,500 |
Jun 5, 2023 | 74.54 | 75.86 | 74.40 | 75.79 | 75.79 | 104,300 |
Jun 2, 2023 | 74.46 | 75.58 | 73.61 | 74.43 | 74.43 | 133,200 |
Jun 1, 2023 | 73.89 | 74.69 | 72.54 | 74.46 | 74.46 | 196,600 |
May 31, 2023 | 74.82 | 75.22 | 73.70 | 73.87 | 73.87 | 122,800 |
May 30, 2023 | 75.31 | 76.20 | 74.64 | 75.37 | 75.37 | 184,200 |
May 26, 2023 | 73.06 | 74.72 | 72.10 | 74.60 | 74.60 | 107,600 |
May 25, 2023 | 75.24 | 75.50 | 72.55 | 72.71 | 72.71 | 143,400 |
May 24, 2023 | 75.92 | 76.03 | 74.90 | 75.23 | 75.23 | 86,900 |
May 23, 2023 | 77.34 | 77.87 | 76.28 | 76.33 | 76.33 | 92,700 |
May 22, 2023 | 77.64 | 78.43 | 77.46 | 77.59 | 77.59 | 104,900 |
May 19, 2023 | 78.43 | 78.43 | 76.78 | 77.21 | 77.21 | 199,800 |
May 18, 2023 | 76.67 | 78.00 | 75.53 | 77.84 | 77.84 | 136,300 |
May 17, 2023 | 75.79 | 77.23 | 75.64 | 76.46 | 76.46 | 161,900 |
May 16, 2023 | 77.36 | 77.54 | 75.75 | 75.83 | 75.83 | 106,100 |
May 15, 2023 | 77.08 | 77.53 | 76.38 | 77.53 | 77.53 | 298,700 |
May 12, 2023 | 78.17 | 78.17 | 75.94 | 76.51 | 76.51 | 100,100 |
May 11, 2023 | 77.18 | 77.87 | 76.76 | 77.77 | 77.77 | 87,200 |
May 10, 2023 | 78.02 | 78.02 | 75.93 | 77.13 | 77.13 | 95,200 |
May 9, 2023 | 79.35 | 79.35 | 76.74 | 76.93 | 76.93 | 102,800 |
May 8, 2023 | 79.81 | 80.18 | 78.70 | 79.71 | 79.71 | 147,100 |
May 5, 2023 | 79.69 | 79.96 | 78.66 | 79.78 | 79.78 | 164,000 |
May 4, 2023 | 80.86 | 81.56 | 78.80 | 78.98 | 78.98 | 162,700 |
May 3, 2023 | 79.23 | 82.82 | 79.23 | 81.00 | 81.00 | 226,000 |
May 2, 2023 | 83.04 | 83.04 | 80.91 | 81.29 | 81.29 | 144,400 |
May 1, 2023 | 83.91 | 85.83 | 83.45 | 83.79 | 83.79 | 148,500 |
Apr 28, 2023 | 79.07 | 85.11 | 79.07 | 84.53 | 84.53 | 182,400 |
Apr 27, 2023 | 74.91 | 80.05 | 74.91 | 79.64 | 79.64 | 198,400 |
Apr 26, 2023 | 74.27 | 75.02 | 73.44 | 74.26 | 74.26 | 200,200 |
Apr 25, 2023 | 74.74 | 75.35 | 74.21 | 74.41 | 74.41 | 155,800 |
Related Tickers
LILAK Liberty Latin America Ltd.
7.48
+0.47%
LBTYK Liberty Global Ltd.
16.76
-3.01%
LILA Liberty Latin America Ltd.
7.47
+0.40%
TLK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
19.29
-2.18%
OOMA Ooma, Inc.
6.71
-1.76%
LBTYA Liberty Global Ltd.
16.25
-2.69%
CABO Cable One, Inc.
402.98
-1.09%
USM United States Cellular Corporation
36.77
+2.80%
SHEN Shenandoah Telecommunications Company
14.17
+0.93%
CCOI Cogent Communications Holdings, Inc.
64.96
+1.00%