Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liberty Broadband Corp Sr C (NQ: LBRDK )

51.48 -1.38 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2015 53.60 53.69 53.38 53.53 121,535 -0.05(-0.09%)
Jul 30, 2015 53.00 53.80 52.75 53.58 148,126 +0.50(+0.94%)
Jul 29, 2015 52.53 53.20 52.43 53.08 260,066 +0.49(+0.93%)
Jul 28, 2015 52.25 52.91 51.91 52.59 135,645 +0.36(+0.69%)
Jul 27, 2015 53.05 53.05 51.98 52.23 96,012 -0.99(-1.86%)
Jul 24, 2015 53.37 53.94 53.02 53.22 90,519 +0.02(+0.04%)
Jul 23, 2015 54.56 54.56 53.08 53.20 240,751 -1.13(-2.08%)
Jul 22, 2015 54.25 54.53 54.11 54.33 434,723 +0.31(+0.57%)
Jul 21, 2015 54.51 54.67 53.95 54.02 91,071 -0.42(-0.77%)
Jul 20, 2015 54.55 54.65 54.28 54.44 316,187 +0.04(+0.07%)
Jul 17, 2015 54.26 54.48 54.00 54.40 251,755 +0.25(+0.46%)
Jul 16, 2015 53.80 54.99 53.66 54.15 247,104 +0.66(+1.23%)
Jul 15, 2015 52.99 53.63 52.40 53.49 940,660 +0.40(+0.75%)
Jul 14, 2015 53.15 53.36 52.80 53.09 139,061 +0.08(+0.15%)
Jul 13, 2015 52.20 53.28 51.98 53.01 1,629,367 +0.92(+1.77%)
Jul 10, 2015 51.72 52.51 51.72 52.09 117,813 +0.70(+1.36%)
Jul 09, 2015 51.47 51.92 51.31 51.39 166,982 +0.25(+0.49%)
Jul 08, 2015 51.42 51.61 50.91 51.14 205,373 -0.54(-1.04%)
Jul 07, 2015 51.80 52.05 50.90 51.68 633,142 -0.31(-0.60%)
Jul 06, 2015 51.51 52.26 51.36 51.99 156,423 +0.16(+0.31%)
Jul 02, 2015 52.21 51.83 51.83 51.83 425,400 -0.24(-0.46%)
Jul 01, 2015 51.39 52.20 50.90 52.07 648,123 +0.91(+1.78%)
Jun 30, 2015 51.45 51.80 50.55 51.16 888,332 +0.07(+0.14%)
Jun 29, 2015 51.56 51.82 50.62 51.09 479,158 -0.94(-1.81%)
Jun 26, 2015 50.45 52.08 50.45 52.03 853,954 +1.76(+3.50%)
Jun 25, 2015 50.77 51.13 49.99 50.27 273,660 -0.54(-1.06%)
Jun 24, 2015 51.90 51.94 50.70 50.81 282,159 -1.04(-2.01%)
Jun 23, 2015 52.26 52.62 51.74 51.85 169,298 -0.36(-0.69%)
Jun 22, 2015 52.05 52.44 52.02 52.21 117,881 +0.17(+0.33%)
Jun 19, 2015 52.42 52.42 51.88 52.04 304,967 -0.12(-0.23%)
Jun 18, 2015 52.00 52.58 51.86 52.16 166,825 +0.19(+0.37%)
Jun 17, 2015 51.85 52.23 51.80 51.97 121,324 +0.19(+0.37%)
Jun 16, 2015 51.63 52.07 51.50 51.78 140,974 -0.04(-0.08%)
Jun 15, 2015 52.30 52.36 51.69 51.82 246,212 -0.71(-1.35%)
Jun 12, 2015 52.61 52.65 52.10 52.53 127,917 -0.13(-0.25%)
Jun 11, 2015 52.54 52.74 52.43 52.66 165,044 +0.10(+0.19%)
Jun 10, 2015 52.54 52.92 51.91 52.56 131,492 +0.30(+0.57%)
Jun 09, 2015 51.94 52.36 51.11 52.26 199,999 +0.14(+0.27%)
Jun 08, 2015 52.46 52.70 51.93 52.12 261,427 -0.62(-1.18%)
Jun 05, 2015 52.31 52.80 51.94 52.74 228,788 +0.51(+0.98%)
Jun 04, 2015 51.99 52.50 51.99 52.23 337,425 +0.07(+0.13%)
Jun 03, 2015 53.20 53.60 51.98 52.16 371,717 -1.03(-1.94%)
Jun 02, 2015 53.22 53.41 52.57 53.19 399,792 -0.03(-0.06%)
Jun 01, 2015 53.75 53.87 53.13 53.22 347,999 -0.26(-0.49%)
May 29, 2015 53.31 53.80 52.89 53.48 330,080 +0.12(+0.22%)
May 28, 2015 53.73 53.80 52.55 53.36 654,900 -0.32(-0.60%)
May 27, 2015 54.00 54.02 53.04 53.68 592,886 +0.02(+0.04%)
May 26, 2015 52.71 54.32 51.29 53.66 812,884 +1.53(+2.93%)
May 22, 2015 52.50 52.13 52.13 52.13 280,000 -0.49(-0.93%)
May 21, 2015 52.70 53.10 52.01 52.62 353,813 -0.02(-0.04%)
May 20, 2015 53.01 53.07 52.25 52.64 208,974 -0.16(-0.30%)
May 19, 2015 52.28 52.83 52.24 52.80 122,961 +0.45(+0.86%)
May 18, 2015 51.84 52.76 51.59 52.35 191,777 +0.59(+1.14%)
May 15, 2015 51.58 52.09 51.51 51.76 381,993 +0.28(+0.54%)
May 14, 2015 52.43 52.43 51.45 51.48 354,337 -0.51(-0.98%)
May 13, 2015 51.78 52.32 51.78 51.99 255,757 +0.40(+0.78%)
May 12, 2015 52.15 52.47 51.41 51.59 147,566 -0.71(-1.36%)
May 11, 2015 52.55 53.05 52.13 52.30 208,149 -0.16(-0.30%)
May 08, 2015 52.50 53.72 52.38 52.46 219,947 -0.97(-1.82%)
May 07, 2015 53.73 53.97 53.35 53.43 82,163 -0.48(-0.89%)
May 06, 2015 54.65 54.65 53.85 53.91 71,520 -0.64(-1.17%)
May 05, 2015 54.95 55.29 54.19 54.55 182,231 -0.40(-0.73%)
May 04, 2015 54.32 55.44 54.11 54.95 153,616 +0.84(+1.55%)
May 01, 2015 54.58 54.26 53.41 54.11 227,632 -0.15(-0.28%)
Apr 30, 2015 55.12 55.96 54.20 54.26 329,901 -0.72(-1.31%)
Apr 29, 2015 53.36 55.12 53.35 54.98 365,847 +1.49(+2.79%)
Apr 28, 2015 53.81 53.81 52.84 53.49 393,753 +0.04(+0.07%)
Apr 27, 2015 53.69 53.84 52.81 53.45 507,408 +0.11(+0.21%)
Apr 24, 2015 53.18 53.87 52.75 53.34 531,317 +0.37(+0.70%)
Apr 23, 2015 53.70 53.95 52.91 52.97 361,134 -0.68(-1.27%)
Apr 22, 2015 54.76 54.76 53.51 53.65 190,841 -0.88(-1.61%)
Apr 21, 2015 53.98 54.88 53.98 54.53 95,742 +0.62(+1.15%)
Apr 20, 2015 54.81 55.05 53.63 53.91 171,228 -0.59(-1.08%)
Apr 17, 2015 55.33 55.60 54.47 54.50 164,284 -1.10(-1.98%)
Apr 16, 2015 55.48 55.67 55.42 55.60 108,905 +0.05(+0.09%)
Apr 15, 2015 55.72 56.07 55.50 55.55 133,141 -0.03(-0.05%)
Apr 14, 2015 55.51 55.95 55.48 55.58 67,752 -0.09(-0.16%)
Apr 13, 2015 56.00 56.12 55.61 55.67 195,535 -0.38(-0.68%)
Apr 10, 2015 56.13 56.21 55.89 56.05 187,219 +0.20(+0.36%)
Apr 09, 2015 55.76 56.16 55.69 55.85 100,134 +0.35(+0.63%)
Apr 08, 2015 55.51 55.73 55.23 55.50 158,106 +0.05(+0.09%)
Apr 07, 2015 55.55 55.98 55.36 55.45 183,193 -0.15(-0.27%)
Apr 06, 2015 55.27 55.92 55.27 55.60 266,158 -0.03(-0.05%)
Apr 02, 2015 55.37 55.63 55.63 55.63 246,300 +0.15(+0.27%)
Apr 01, 2015 56.75 56.80 54.77 55.48 431,316 -1.12(-1.98%)
Mar 31, 2015 56.11 58.07 56.01 56.60 514,215 +2.84(+5.28%)
Mar 30, 2015 54.09 54.55 53.69 53.76 75,508 -0.20(-0.37%)
Mar 27, 2015 53.32 54.05 53.32 53.96 350,774 +0.50(+0.94%)
Mar 26, 2015 53.73 53.77 52.60 53.46 175,861 -0.40(-0.74%)
Mar 25, 2015 54.53 54.58 53.54 53.86 290,360 -0.70(-1.28%)
Mar 24, 2015 53.47 54.59 53.09 54.56 303,183 +0.85(+1.58%)
Mar 23, 2015 53.94 54.03 53.35 53.71 170,632 -0.19(-0.35%)
Mar 20, 2015 54.10 54.37 53.63 53.90 402,602 +0.02(+0.04%)
Mar 19, 2015 53.94 54.28 53.38 53.88 364,015 -0.38(-0.70%)
Mar 18, 2015 54.43 54.74 54.17 54.26 120,511 -0.34(-0.62%)
Mar 17, 2015 54.69 54.86 54.18 54.60 101,107 -0.43(-0.78%)
Mar 16, 2015 55.20 55.64 54.76 55.03 142,664 -0.06(-0.11%)
Mar 13, 2015 55.59 55.87 55.03 55.09 240,781 -0.75(-1.34%)
Mar 12, 2015 52.90 56.16 52.90 55.84 446,527 +3.04(+5.76%)
Mar 11, 2015 52.67 52.90 52.60 52.80 103,111 +0.07(+0.13%)
Mar 10, 2015 53.20 53.66 52.58 52.73 109,755 -0.85(-1.59%)
Mar 09, 2015 52.19 53.74 52.02 53.58 289,364 +1.39(+2.66%)
Mar 06, 2015 52.34 52.86 51.88 52.19 100,942 -0.54(-1.02%)
Mar 05, 2015 53.09 53.09 52.53 52.73 72,559 -0.38(-0.72%)
Mar 04, 2015 53.80 53.79 52.86 53.11 65,412 -0.68(-1.26%)
Mar 03, 2015 52.84 53.92 52.80 53.79 117,273 +0.73(+1.38%)
Mar 02, 2015 52.35 53.13 51.90 53.06 212,010 +1.00(+1.92%)
Feb 27, 2015 52.30 52.68 51.71 52.06 140,924 -0.14(-0.27%)
Feb 26, 2015 52.48 52.67 51.87 52.20 169,921 -0.34(-0.65%)
Feb 25, 2015 51.04 52.63 50.98 52.54 776,270 +1.60(+3.15%)
Feb 24, 2015 50.51 51.27 50.09 50.94 184,154 +0.38(+0.74%)
Feb 23, 2015 50.05 50.69 50.05 50.56 207,101 +0.28(+0.56%)
Feb 20, 2015 49.96 50.72 49.55 50.28 285,719 +0.10(+0.20%)
Feb 19, 2015 50.57 50.57 49.92 50.18 265,435 -0.33(-0.65%)
Feb 18, 2015 50.30 50.79 49.67 50.51 188,728 +0.11(+0.22%)
Feb 17, 2015 49.59 50.46 49.39 50.40 177,173 +0.58(+1.16%)
Feb 13, 2015 50.16 49.82 49.82 49.82 291,700 -0.18(-0.36%)
Feb 12, 2015 49.56 50.20 48.76 50.00 376,234 +0.75(+1.52%)
Feb 11, 2015 49.81 50.00 49.02 49.25 275,498 -0.74(-1.48%)
Feb 10, 2015 49.69 50.39 49.16 49.99 187,637 +0.52(+1.05%)
Feb 09, 2015 50.01 50.01 49.34 49.47 87,256 -0.52(-1.04%)
Feb 06, 2015 50.98 51.05 49.76 49.99 193,566 -0.96(-1.88%)
Feb 05, 2015 48.94 51.47 48.94 50.95 799,492 +2.28(+4.68%)
Feb 04, 2015 46.60 49.78 46.60 48.67 570,839 +1.73(+3.69%)
Feb 03, 2015 45.37 47.17 45.11 46.94 352,302 +1.75(+3.87%)
Feb 02, 2015 44.39 45.24 44.06 45.19 396,261 +0.79(+1.78%)
Jan 30, 2015 45.04 45.94 44.30 44.40 305,282 -0.79(-1.75%)
Jan 29, 2015 45.75 46.75 45.10 45.19 207,337 -0.41(-0.90%)
Jan 28, 2015 47.44 47.44 45.52 45.60 210,821 -1.59(-3.37%)
Jan 27, 2015 47.08 47.47 46.46 47.19 159,916 -0.15(-0.32%)
Jan 26, 2015 47.12 47.57 46.97 47.34 266,022 +0.20(+0.42%)
Jan 23, 2015 47.40 47.51 46.86 47.14 195,761 -0.45(-0.95%)
Jan 22, 2015 47.35 47.81 46.90 47.59 203,059 +0.58(+1.23%)
Jan 21, 2015 47.25 47.49 46.73 47.01 263,683 -0.32(-0.68%)
Jan 20, 2015 48.90 49.42 47.07 47.33 214,666 -1.66(-3.39%)
Jan 16, 2015 48.61 49.14 48.20 48.99 214,747 +0.22(+0.45%)
Jan 15, 2015 48.08 49.01 47.51 48.77 271,238 +0.78(+1.63%)
Jan 14, 2015 49.33 49.33 47.63 47.99 714,401 -1.76(-3.54%)
Jan 13, 2015 48.95 50.11 48.95 49.75 783,794 +0.85(+1.74%)
Jan 12, 2015 48.99 49.00 48.29 48.90 350,127 +0.15(+0.31%)
Jan 09, 2015 48.73 49.40 48.25 48.75 556,319 -0.10(-0.20%)
Jan 08, 2015 47.63 49.31 47.53 48.85 579,354 +1.41(+2.97%)
Jan 07, 2015 47.82 48.13 47.09 47.44 359,995 +0.11(+0.23%)
Jan 06, 2015 48.23 48.23 46.78 47.33 348,547 -0.99(-2.05%)
Jan 05, 2015 49.01 49.05 48.27 48.32 441,082 -1.07(-2.17%)
Jan 02, 2015 49.99 49.99 48.93 49.39 348,878 -0.43(-0.86%)
Dec 31, 2014 42.12 49.82 49.82 49.82 434,100 -0.54(-1.07%)
Dec 30, 2014 49.97 50.38 49.60 50.36 456,347 +0.13(+0.26%)
Dec 29, 2014 50.62 50.62 49.68 50.23 219,410 -0.45(-0.89%)
Dec 26, 2014 51.00 51.20 49.68 50.68 140,612 -0.34(-0.67%)
Dec 24, 2014 51.31 51.02 51.02 51.02 62,000 -0.45(-0.87%)
Dec 23, 2014 51.01 51.63 50.75 51.47 403,146 +0.65(+1.28%)
Dec 22, 2014 49.52 50.90 49.52 50.82 901,237 +1.16(+2.34%)
Dec 19, 2014 48.37 49.80 48.37 49.66 1,139,757 +1.30(+2.69%)
Dec 18, 2014 48.60 48.77 48.11 48.36 2,352,339 +0.26(+0.54%)
Dec 17, 2014 47.98 48.28 47.82 48.10 1,696,303 +0.23(+0.48%)
Dec 16, 2014 48.10 48.10 47.67 47.87 913,430 -0.37(-0.77%)
Dec 15, 2014 49.69 49.69 47.82 48.24 587,530 -0.74(-1.51%)
Dec 12, 2014 49.66 50.24 48.77 48.98 456,619 -1.67(-3.30%)
Dec 11, 2014 51.69 51.74 49.46 50.65 988,621 -0.47(-0.92%)
Dec 10, 2014 51.73 52.08 50.92 51.12 688,192 -0.51(-0.98%)
Dec 09, 2014 50.82 51.72 50.63 51.63 298,631 +0.10(+0.19%)
Dec 08, 2014 51.39 51.66 51.28 51.53 304,932 +0.00(+0.00%)
Dec 05, 2014 51.26 52.07 51.13 51.53 650,216 +0.18(+0.35%)
Dec 04, 2014 50.76 51.40 50.73 51.35 639,792 +0.24(+0.47%)
Dec 03, 2014 51.39 51.97 51.04 51.11 424,041 -0.67(-1.29%)
Dec 02, 2014 51.67 52.02 51.16 51.78 656,476 +0.36(+0.71%)
Dec 01, 2014 52.03 52.31 51.41 51.41 585,111 -0.59(-1.14%)
Nov 28, 2014 51.64 52.33 51.57 52.01 178,279 +0.37(+0.72%)
Nov 26, 2014 52.33 51.63 51.63 51.63 320,389 +0.26(+0.50%)
Nov 25, 2014 50.46 51.66 49.46 51.38 764,699 +1.02(+2.03%)
Nov 24, 2014 49.57 50.42 49.17 50.35 321,648 +1.08(+2.19%)
Nov 21, 2014 49.51 49.73 48.85 49.27 524,252 +0.38(+0.78%)
Nov 20, 2014 47.51 49.44 47.51 48.89 499,316 +0.49(+1.01%)
Nov 19, 2014 46.33 48.49 46.33 48.40 278,970 +1.63(+3.50%)
Nov 18, 2014 45.79 47.10 45.50 46.77 342,944 +0.43(+0.93%)
Nov 17, 2014 46.32 46.72 45.24 46.34 400,618 +0.56(+1.23%)
Nov 14, 2014 46.19 46.62 45.08 45.77 1,202,049 -0.26(-0.56%)
Nov 13, 2014 44.45 46.44 43.63 46.03 1,385,290 +1.38(+3.08%)
Nov 12, 2014 42.25 44.94 42.14 44.66 1,788,956 +1.49(+3.46%)
Nov 11, 2014 43.44 44.31 42.60 43.16 2,382,940 -1.44(-3.24%)
Nov 10, 2014 47.03 47.36 44.45 44.61 1,217,284 -2.60(-5.51%)
Nov 07, 2014 47.32 47.87 46.84 47.21 1,230,621 -0.09(-0.18%)
Nov 06, 2014 49.23 49.23 46.62 47.29 1,480,242 -1.42(-2.92%)
Nov 05, 2014 44.96 49.61 44.96 48.72 4,868,336 +3.76(+8.36%)
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.