LBTYA: Historical Prices for Liberty Global, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	21.36	21.44	20.88	21.08	1,626,400	21.08
11-Dec-09	21.24	21.62	21.10	21.11	1,922,300	21.11
10-Dec-09	21.17	21.50	20.98	21.39	2,426,300	21.39
9-Dec-09	20.80	21.07	20.50	20.91	1,807,400	20.91
8-Dec-09	20.74	21.09	20.50	20.86	1,653,200	20.86
7-Dec-09	20.63	21.15	20.57	20.96	2,976,800	20.96
4-Dec-09	19.91	20.60	19.91	20.53	3,194,900	20.53
3-Dec-09	19.93	20.45	19.86	19.87	1,917,900	19.87
2-Dec-09	19.48	19.80	19.38	19.77	2,916,100	19.77
1-Dec-09	19.35	19.77	19.06	19.31	3,255,400	19.31
30-Nov-09	19.40	19.70	18.75	19.29	4,082,700	19.29
27-Nov-09	19.67	20.14	19.52	19.78	912,200	19.78
25-Nov-09	20.13	20.44	19.87	20.17	2,152,300	20.17
24-Nov-09	20.60	20.68	19.79	20.13	3,346,200	20.13
23-Nov-09	21.00	21.24	20.57	20.63	1,511,600	20.63
20-Nov-09	20.67	20.92	20.34	20.39	1,985,200	20.39
19-Nov-09	21.30	21.37	20.74	20.95	1,947,800	20.95
18-Nov-09	21.43	21.48	21.20	21.46	2,895,000	21.46
17-Nov-09	21.79	21.87	21.35	21.53	2,788,200	21.53
16-Nov-09	21.42	22.00	21.34	21.80	4,078,600	21.80
13-Nov-09	20.75	21.54	20.31	21.26	15,413,300	21.26
12-Nov-09	23.48	23.72	22.89	23.10	1,501,400	23.10
11-Nov-09	23.15	23.84	23.11	23.54	1,329,200	23.54
10-Nov-09	22.59	23.12	22.55	23.03	1,417,900	23.03
9-Nov-09	21.79	22.55	21.79	22.55	1,555,200	22.55
6-Nov-09	21.63	22.01	21.40	21.77	1,108,100	21.77
5-Nov-09	21.36	22.13	21.22	21.82	1,709,300	21.82
4-Nov-09	20.82	21.64	20.80	21.01	1,631,200	21.01
3-Nov-09	20.43	20.85	20.03	20.81	1,819,300	20.81
2-Nov-09	20.48	20.99	20.19	20.61	2,206,700	20.61
30-Oct-09	21.28	21.34	20.28	20.53	2,101,900	20.53
29-Oct-09	20.90	21.66	20.78	21.34	1,162,400	21.34
28-Oct-09	21.43	21.59	20.66	20.74	1,602,000	20.74
27-Oct-09	21.41	22.05	21.39	21.55	1,635,100	21.55
26-Oct-09	21.77	22.35	21.30	21.35	1,224,600	21.35
23-Oct-09	22.70	22.76	21.76	21.80	1,713,400	21.80
22-Oct-09	22.38	22.84	22.01	22.76	1,322,500	22.76
21-Oct-09	22.72	23.11	22.27	22.33	1,328,800	22.33
20-Oct-09	22.85	22.94	22.44	22.76	1,120,400	22.76
19-Oct-09	22.83	23.04	22.45	22.94	1,781,900	22.94
16-Oct-09	23.00	23.00	22.36	22.69	1,675,600	22.69
15-Oct-09	22.61	23.19	22.41	23.17	2,053,600	23.17
14-Oct-09	22.91	22.91	22.51	22.73	1,872,500	22.73
13-Oct-09	22.13	22.61	21.91	22.44	1,018,100	22.44
12-Oct-09	22.53	22.79	21.97	22.21	1,356,400	22.21
9-Oct-09	21.94	22.64	21.74	22.64	1,620,900	22.64
8-Oct-09	21.87	22.56	21.86	21.95	2,199,500	21.95
7-Oct-09	21.49	21.65	21.12	21.56	1,045,400	21.56
6-Oct-09	21.59	22.06	21.35	21.52	1,436,200	21.52
5-Oct-09	20.83	21.58	20.83	21.54	1,678,800	21.54
2-Oct-09	20.70	21.15	20.41	20.84	2,023,800	20.84
1-Oct-09	22.22	22.23	20.80	20.89	4,782,800	20.89
30-Sep-09	23.17	23.28	22.42	22.57	2,491,000	22.57
29-Sep-09	24.06	24.24	22.88	23.14	1,729,200	23.14
28-Sep-09	23.48	24.01	23.45	24.00	1,157,400	24.00
25-Sep-09	23.20	23.55	22.98	23.39	1,406,100	23.39
24-Sep-09	24.01	24.13	23.04	23.25	2,097,400	23.25
23-Sep-09	24.60	24.88	23.81	23.83	3,126,800	23.83
22-Sep-09	24.76	25.01	24.40	24.46	935,300	24.46
21-Sep-09	24.39	24.72	24.24	24.58	837,900	24.58
18-Sep-09	24.65	24.93	24.35	24.49	1,478,600	24.49
17-Sep-09	25.17	25.25	24.19	24.51	2,043,200	24.51
16-Sep-09	25.00	25.27	24.70	25.11	1,824,200	25.11
15-Sep-09	24.79	25.25	24.63	24.79	2,147,500	24.79
14-Sep-09	24.07	24.98	23.82	24.84	1,212,300	24.84
11-Sep-09	24.58	24.75	23.89	24.23	1,760,000	24.23
* 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