LMDIA: Historical Prices for Liberty Media Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
19-Nov-09	35.87	36.26	35.03	35.91	18,710,400	35.91
18-Nov-09	35.65	36.06	35.46	35.79	18,447,400	35.79
17-Nov-09	34.93	35.88	34.66	35.80	9,226,000	35.80
16-Nov-09	34.35	34.93	34.26	34.92	13,409,500	34.92
13-Nov-09	33.57	34.63	33.57	34.35	6,954,500	34.35
12-Nov-09	34.37	34.53	33.48	33.66	5,243,900	33.66
11-Nov-09	33.93	34.73	33.90	34.07	9,652,000	34.07
10-Nov-09	33.31	34.01	33.17	33.96	7,504,300	33.96
9-Nov-09	33.16	33.67	33.16	33.35	11,822,700	33.35
6-Nov-09	32.88	33.95	32.67	33.14	13,841,100	33.14
5-Nov-09	31.09	33.29	31.09	33.10	30,912,000	33.10
4-Nov-09	30.93	31.96	30.77	31.34	4,654,200	31.34
3-Nov-09	30.74	31.04	30.49	30.99	5,734,700	30.99
2-Nov-09	30.56	31.43	30.56	30.99	6,122,800	30.99
30-Oct-09	30.59	31.37	30.50	30.82	7,696,600	30.82
29-Oct-09	30.02	30.89	29.95	30.79	5,655,100	30.79
28-Oct-09	30.28	30.34	29.86	29.93	8,149,500	29.93
27-Oct-09	30.95	31.16	30.21	30.38	13,691,100	30.38
26-Oct-09	31.31	31.49	30.58	30.81	3,114,300	30.81
23-Oct-09	31.76	31.83	30.92	31.19	3,152,100	31.19
22-Oct-09	31.50	31.88	31.35	31.72	4,604,500	31.72
21-Oct-09	31.46	32.37	31.46	31.56	8,321,600	31.56
20-Oct-09	31.84	31.93	31.50	31.74	3,011,900	31.74
19-Oct-09	31.09	31.84	31.08	31.76	4,628,100	31.76
16-Oct-09	30.35	31.27	30.17	31.20	12,269,100	31.20
15-Oct-09	30.57	30.78	30.40	30.55	3,721,300	30.55
14-Oct-09	30.67	30.67	30.28	30.50	7,250,000	30.50
13-Oct-09	30.62	30.62	30.08	30.46	7,334,100	30.46
12-Oct-09	30.85	31.13	30.33	30.55	2,070,800	30.55
9-Oct-09	30.89	31.20	30.68	31.08	4,110,800	31.08
8-Oct-09	31.29	31.33	30.77	30.77	4,941,300	30.77
7-Oct-09	31.09	31.09	30.72	31.05	4,764,200	31.05
6-Oct-09	30.76	31.35	30.59	31.03	7,383,100	31.03
5-Oct-09	31.03	31.07	30.45	30.56	3,796,800	30.56
2-Oct-09	31.02	31.38	30.74	30.84	5,502,100	30.84
1-Oct-09	31.21	31.45	30.85	31.21	5,540,100	31.21
30-Sep-09	30.93	31.38	30.53	31.11	5,480,600	31.11
29-Sep-09	30.78	31.24	30.55	30.91	2,203,500	30.91
28-Sep-09	30.12	30.99	29.94	30.81	2,281,700	30.81
25-Sep-09	30.16	30.42	29.84	30.14	6,831,700	30.14
24-Sep-09	30.00	30.36	29.87	29.99	3,955,200	29.99
23-Sep-09	30.82	30.98	30.17	30.17	4,138,400	30.17
22-Sep-09	30.39	30.90	30.39	30.85	7,137,700	30.85
21-Sep-09	29.77	30.52	29.68	30.45	3,788,800	30.45
18-Sep-09	29.89	30.04	29.64	29.89	2,141,700	29.89
17-Sep-09	29.51	30.16	29.51	29.70	4,772,300	29.70
16-Sep-09	29.44	29.76	28.97	29.73	22,143,400	29.73
15-Sep-09	29.59	29.61	29.22	29.43	8,669,100	29.43
14-Sep-09	29.25	29.65	28.90	29.64	2,043,600	29.64
11-Sep-09	28.90	29.31	28.69	29.25	6,143,100	29.25
10-Sep-09	28.06	28.92	27.95	28.84	13,579,300	28.84
9-Sep-09	28.04	28.26	27.96	28.01	6,142,800	28.01
8-Sep-09	28.15	28.16	27.92	28.10	2,334,400	28.10
4-Sep-09	27.85	28.18	27.72	28.06	2,682,100	28.06
3-Sep-09	27.87	27.88	27.46	27.85	2,152,000	27.85
2-Sep-09	27.56	27.75	27.38	27.67	2,519,900	27.67
1-Sep-09	27.67	28.20	27.56	27.72	3,194,200	27.72
31-Aug-09	27.91	28.03	27.55	27.89	2,478,400	27.89
28-Aug-09	28.16	28.16	27.59	28.05	2,596,600	28.05
27-Aug-09	28.10	28.10	27.60	28.00	2,368,400	28.00
26-Aug-09	28.19	28.19	27.67	27.98	2,397,000	27.98
25-Aug-09	28.08	28.22	27.95	28.04	3,422,100	28.04
24-Aug-09	28.07	28.07	27.77	28.01	2,779,000	28.01
21-Aug-09	28.00	28.18	27.80	27.93	3,752,200	27.93
20-Aug-09	27.67	27.99	27.35	27.85	3,669,700	27.85
19-Aug-09	26.78	27.68	26.76	27.63	4,588,300	27.63
* 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