LCAPA: Historical Prices for Liberty Media Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	23.34	23.90	22.96	23.11	199,500	23.11
20-Nov-09	23.33	23.38	22.81	23.11	306,700	23.11
19-Nov-09	24.50	24.50	23.34	23.48	566,700	23.48
18-Nov-09	24.98	25.04	24.47	24.65	268,100	24.65
17-Nov-09	24.83	24.92	24.31	24.85	408,900	24.85
16-Nov-09	24.30	24.95	24.05	24.81	475,300	24.81
13-Nov-09	23.60	24.32	23.43	24.18	327,600	24.18
12-Nov-09	24.49	24.70	23.60	23.71	391,700	23.71
11-Nov-09	24.07	25.05	23.90	24.68	477,500	24.68
10-Nov-09	24.13	24.57	23.87	24.01	647,200	24.01
9-Nov-09	22.86	24.40	22.86	24.32	936,100	24.32
6-Nov-09	21.97	22.80	21.53	22.65	526,800	22.65
5-Nov-09	21.68	22.70	21.68	22.00	611,100	22.00
4-Nov-09	21.99	22.50	21.55	21.58	320,300	21.58
3-Nov-09	21.46	21.85	20.98	21.81	271,900	21.81
2-Nov-09	20.90	22.40	20.81	21.43	605,500	21.43
30-Oct-09	20.76	21.10	20.39	20.69	546,100	20.69
29-Oct-09	20.67	21.04	20.50	20.95	463,900	20.95
28-Oct-09	21.51	21.51	20.35	20.60	706,800	20.60
27-Oct-09	21.86	22.20	21.43	21.49	438,900	21.49
26-Oct-09	22.38	23.13	21.50	21.93	416,000	21.93
23-Oct-09	22.73	22.93	22.16	22.41	385,700	22.41
22-Oct-09	22.25	22.91	21.95	22.73	390,500	22.73
21-Oct-09	22.19	22.79	22.13	22.25	820,100	22.25
20-Oct-09	22.52	22.73	22.05	22.48	810,800	22.48
19-Oct-09	22.39	22.60	22.22	22.53	695,300	22.53
16-Oct-09	21.33	22.47	21.10	22.41	829,700	22.41
15-Oct-09	21.66	21.80	21.23	21.79	235,600	21.79
14-Oct-09	21.95	21.95	21.58	21.88	286,900	21.88
13-Oct-09	21.18	21.91	21.18	21.62	225,400	21.62
12-Oct-09	21.55	22.05	21.05	21.11	357,200	21.11
9-Oct-09	21.64	22.44	21.42	21.53	528,900	21.53
8-Oct-09	21.86	22.07	21.45	21.82	338,700	21.82
7-Oct-09	21.86	22.18	21.11	21.58	551,700	21.58
6-Oct-09	21.49	22.16	21.40	21.86	527,700	21.86
5-Oct-09	20.59	21.62	20.59	21.20	704,600	21.20
2-Oct-09	21.06	21.07	20.55	20.58	450,300	20.58
1-Oct-09	21.00	21.71	20.76	21.26	370,100	21.26
30-Sep-09	21.60	21.60	20.81	20.92	481,000	20.92
29-Sep-09	22.09	22.58	21.49	21.53	217,300	21.53
28-Sep-09	21.30	22.00	21.17	21.99	203,300	21.99
25-Sep-09	20.95	21.49	20.57	21.29	267,600	21.29
24-Sep-09	21.10	21.27	20.72	20.97	348,100	20.97
23-Sep-09	21.50	21.64	21.04	21.08	273,500	21.08
22-Sep-09	21.60	21.79	21.27	21.57	412,900	21.57
21-Sep-09	22.38	22.40	21.18	21.59	445,500	21.59
18-Sep-09	22.50	22.50	21.32	21.47	770,300	21.47
17-Sep-09	23.16	23.52	22.29	22.49	634,400	22.49
16-Sep-09	22.70	23.42	22.69	23.27	921,200	23.27
15-Sep-09	21.91	23.04	21.91	22.53	638,300	22.53
14-Sep-09	21.45	22.22	21.19	21.94	459,300	21.94
11-Sep-09	20.94	21.77	20.82	21.71	555,300	21.71
10-Sep-09	20.04	20.95	19.88	20.89	537,800	20.89
9-Sep-09	20.07	20.43	19.88	20.11	430,400	20.11
8-Sep-09	19.86	20.28	19.52	20.14	488,000	20.14
4-Sep-09	18.65	19.83	18.65	19.83	425,800	19.83
3-Sep-09	18.90	19.03	18.39	18.66	346,800	18.66
2-Sep-09	18.57	19.09	18.57	18.90	344,800	18.90
1-Sep-09	18.90	19.49	18.33	18.61	514,600	18.61
31-Aug-09	19.30	19.44	18.80	19.09	501,700	19.09
28-Aug-09	19.35	19.52	18.82	19.52	628,400	19.52
27-Aug-09	18.70	19.34	18.67	19.25	594,400	19.25
26-Aug-09	18.88	19.00	18.45	18.89	472,400	18.89
25-Aug-09	18.95	19.26	18.68	18.83	382,000	18.83
24-Aug-09	18.53	19.69	18.50	18.91	625,300	18.91
21-Aug-09	17.26	18.58	17.22	18.38	763,000	18.38
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions