LINTA: Historical Prices for Liberty Media Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	10.71	11.01	10.42	10.45	5,237,500	10.45
20-Nov-09	10.66	11.02	10.57	10.63	5,813,900	10.63
19-Nov-09	10.93	11.00	10.58	10.74	2,844,200	10.74
18-Nov-09	11.01	11.10	10.78	11.04	2,727,800	11.04
17-Nov-09	10.88	11.12	10.75	11.06	2,370,200	11.06
16-Nov-09	10.84	11.13	10.78	10.90	3,100,800	10.90
13-Nov-09	11.09	11.15	10.69	10.77	4,353,000	10.77
12-Nov-09	11.20	11.39	10.98	11.04	4,775,300	11.04
11-Nov-09	11.33	11.45	11.08	11.17	3,316,900	11.17
10-Nov-09	11.33	11.49	11.25	11.36	3,951,600	11.36
9-Nov-09	12.18	12.20	11.24	11.40	7,259,800	11.40
6-Nov-09	11.96	12.21	11.90	12.13	6,292,400	12.13
5-Nov-09	11.85	12.18	11.73	12.02	4,796,100	12.02
4-Nov-09	11.71	12.03	11.53	11.71	4,897,900	11.71
3-Nov-09	11.63	11.77	11.43	11.71	3,435,300	11.71
2-Nov-09	11.34	11.72	11.29	11.66	5,692,700	11.66
30-Oct-09	11.53	11.78	11.17	11.32	5,945,000	11.32
29-Oct-09	11.27	11.67	11.25	11.46	3,669,300	11.46
28-Oct-09	11.64	11.69	11.05	11.17	4,494,700	11.17
27-Oct-09	11.92	12.03	11.57	11.62	3,025,100	11.62
26-Oct-09	12.10	12.32	11.75	11.91	3,609,000	11.91
23-Oct-09	11.87	12.81	11.87	12.07	9,977,000	12.07
22-Oct-09	11.91	12.10	11.72	11.99	2,972,500	11.99
21-Oct-09	12.02	12.26	11.89	11.95	5,738,200	11.95
20-Oct-09	11.93	12.05	11.76	11.98	3,199,700	11.98
19-Oct-09	11.92	12.18	11.86	12.00	2,589,000	12.00
16-Oct-09	12.16	12.16	11.77	11.86	4,393,400	11.86
15-Oct-09	12.08	12.23	11.97	12.22	3,462,900	12.22
14-Oct-09	11.97	12.23	11.97	12.12	3,970,600	12.12
13-Oct-09	12.12	12.21	11.86	11.88	4,103,600	11.88
12-Oct-09	12.04	12.24	11.85	12.13	4,624,800	12.13
9-Oct-09	11.75	12.21	11.68	11.89	5,017,000	11.89
8-Oct-09	11.55	11.94	11.50	11.81	6,809,800	11.81
7-Oct-09	11.57	11.59	11.31	11.44	4,628,600	11.44
6-Oct-09	11.24	11.61	11.08	11.59	5,945,300	11.59
5-Oct-09	10.91	11.26	10.86	11.18	3,329,300	11.18
2-Oct-09	10.77	11.13	10.66	10.89	3,614,500	10.89
1-Oct-09	11.00	11.06	10.55	10.96	4,844,600	10.96
30-Sep-09	11.07	11.14	10.78	10.97	2,984,000	10.97
29-Sep-09	11.12	11.27	10.98	11.04	2,018,700	11.04
28-Sep-09	10.78	11.33	10.71	11.09	2,742,300	11.09
25-Sep-09	10.82	11.03	10.67	10.70	2,935,200	10.70
24-Sep-09	10.85	11.05	10.49	10.84	2,975,500	10.84
23-Sep-09	11.41	11.41	11.01	11.01	3,067,200	11.01
22-Sep-09	11.32	11.48	11.12	11.34	3,095,500	11.34
21-Sep-09	11.25	11.42	11.06	11.31	3,344,700	11.31
18-Sep-09	11.09	11.46	10.91	11.32	4,716,500	11.32
17-Sep-09	11.06	11.30	10.93	10.98	5,490,500	10.98
16-Sep-09	10.78	11.17	10.67	11.01	6,623,400	11.01
15-Sep-09	10.47	11.08	10.46	10.78	5,452,600	10.78
14-Sep-09	10.24	10.84	10.12	10.68	4,193,000	10.68
11-Sep-09	10.63	10.82	10.25	10.35	4,535,800	10.35
10-Sep-09	10.55	10.76	10.37	10.64	3,604,100	10.64
9-Sep-09	9.85	10.51	9.79	10.46	4,331,300	10.46
8-Sep-09	9.81	9.93	9.68	9.88	2,764,700	9.88
4-Sep-09	9.50	9.74	9.40	9.71	2,369,400	9.71
3-Sep-09	9.32	9.49	9.18	9.47	3,066,600	9.47
2-Sep-09	9.30	9.37	9.04	9.30	2,611,800	9.30
1-Sep-09	9.56	9.87	9.27	9.37	3,776,000	9.37
31-Aug-09	9.56	9.65	9.24	9.58	2,895,500	9.58
28-Aug-09	10.00	10.02	9.57	9.66	3,005,300	9.66
27-Aug-09	10.00	10.19	9.61	9.98	2,710,600	9.98
26-Aug-09	9.87	10.31	9.75	9.92	3,868,500	9.92
25-Aug-09	10.02	10.02	9.62	9.90	2,843,100	9.90
24-Aug-09	10.11	10.21	9.48	9.60	3,595,100	9.60
21-Aug-09	9.79	9.86	9.52	9.72	2,739,600	9.72
* 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