LINTA

Liberty Interactive Corporation Historical Stock Prices

$28.38
*  
0.15
0.53%
Get LINTA Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading LINTA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  28.90  28.90  28.17  28.38 2,774,010
07/29/2014 28.76 28.79 28.52 28.53 1,290,058
07/28/2014 28.86 29 28.47 28.71 2,208,482
07/25/2014 29.56 29.56 28.87 28.92 1,346,344
07/24/2014 29.31 29.52 29.18 29.33 1,127,866
07/23/2014 29.12 29.38 29.05 29.32 1,049,775
07/22/2014 28.97 29.19 28.9 29.12 1,474,434
07/21/2014 28.81 28.935 28.76 28.84 873,994
07/18/2014 28.63 29 28.31 28.95 1,301,456
07/17/2014 28.38 28.95 28.37 28.45 1,837,902
07/16/2014 28.81 28.84 28.61 28.72 1,454,563
07/15/2014 28.6 28.725 28.43 28.62 1,368,124
07/14/2014 28.68 28.82 28.58 28.62 1,423,149
07/11/2014 28.45 28.68 28.4 28.49 1,727,836
07/10/2014 28.49 28.68 28.33 28.59 2,919,592
07/09/2014 28.9 29.04 28.805 28.94 2,294,500
07/08/2014 29.45 29.5 28.86 28.9 2,070,809
07/07/2014 29.8 29.91 29.58 29.5975 1,490,223
07/03/2014 29.74 29.99 29.63 29.85 853,918
07/02/2014 29.43 29.76 29.43 29.58 909,970
07/01/2014 29.41 29.8 29.3601 29.59 1,518,834
06/30/2014 29.08 29.38 29.05 29.36 1,571,646
06/27/2014 29.08 29.2 29.01 29.09 5,259,599
06/26/2014 29.07 29.2 28.92 29.12 1,148,289
06/25/2014 28.85 29.18 28.69 29.12 2,211,886
06/24/2014 28.88 29.39 28.77 28.92 3,250,248
06/23/2014 28.85 29.125 28.68 28.98 3,360,288
06/20/2014 29.11 29.275 28.65 28.79 4,759,818
06/19/2014 29.03 29.17 29 29.13 5,729,976
06/18/2014 28.85 28.94 28.74 28.88 2,561,525
06/17/2014 28.86 28.935 28.74 28.8 1,791,281
06/16/2014 28.95 29.04 28.595 28.95 2,588,004
06/13/2014 29.15 29.26 28.895 29.11 1,888,441
06/12/2014 29.45 29.54 29.08 29.19 1,609,486
06/11/2014 29.61 29.73 29.39 29.43 997,023
06/10/2014 29.66 29.85 29.605 29.73 1,113,407
06/09/2014 29.51 29.94 29.467 29.86 2,365,441
06/06/2014 29.47 29.62 29.26 29.58 3,558,542
06/05/2014 29.15 29.38 28.98 29.26 2,173,340
06/04/2014 28.97 29.17 28.81 29.13 3,562,487
06/03/2014 28.79 29.2 28.79 29.06 3,225,913
06/02/2014 29.1 29.23 28.9 28.93 4,046,660
05/30/2014 29.23 29.28 28.91 29.13 1,927,784
05/29/2014 29.17 29.28 28.88 29.12 3,138,804
05/28/2014 29.25 29.33 29.02 29.02 1,674,617
05/27/2014 28.55 29.25 28.55 29.2 2,531,707
05/23/2014 28.35 28.62 28.18 28.54 2,017,381
05/22/2014 28.24 28.45 28.14 28.16 5,086,009
05/21/2014 28.16 28.5 28.14 28.27 2,278,317
05/20/2014 28.34 28.49 27.985 28.04 2,239,757
05/19/2014 28.28 28.57 28.255 28.43 1,718,026
05/16/2014 28.42 28.51 28.07 28.45 2,413,327
05/15/2014 28.25 28.38 27.7617 28.37 2,095,703
05/14/2014 28.48 28.6 28.34 28.41 1,500,782
05/13/2014 28.85 28.98 28.54 28.63 2,395,623
05/12/2014 28.25 28.955 28.25 28.79 2,705,778
05/09/2014 28.35 28.4802 27.92 28.1 4,006,450
05/08/2014 28.06 29.13 27.86 28.5 3,677,961
05/07/2014 28.83 29.01 28.23 28.55 2,150,558
05/06/2014 29.04 29.23 28.7 28.72 1,194,733
05/05/2014 28.92 29.29 28.65 29.15 1,657,599
05/02/2014 29.34 29.48 28.89 29.05 2,568,682
05/01/2014 29.18 29.655 28.77 29.19 3,269,301
04/30/2014 28.98 29.15 28.63 29.06 2,290,971
04/29/2014 29.06 29.26 28.83 29.07 1,393,919
04/28/2014 29.45 29.49 28.45 28.98 2,211,106
04/25/2014 29.79 29.79 29.17 29.24 1,687,322
04/24/2014 29.83 29.97 29.52 29.92 1,814,399
04/23/2014 29.55 29.76 29.46 29.65 1,373,640
04/22/2014 29.42 29.71 29.31 29.62 1,780,503
04/21/2014 29.45 29.63 29.225 29.42 1,268,855
04/17/2014 29.41 29.6025 29 29.52 1,681,801
04/16/2014 29.35 29.53 29.13 29.37 1,757,466
04/15/2014 28.62 29.225 28.3 29.16 3,545,375
04/14/2014 28.59 28.74 28.21 28.5 2,076,394
04/11/2014 28.34 28.905 28.17 28.3 2,595,937
04/10/2014 29.57 29.68 28.65 28.65 3,883,127
04/09/2014 28.85 29.66 28.72 29.63 2,737,071
04/08/2014 28.99 29.15 28.54 28.65 3,454,542
04/07/2014 29.19 29.43 28.74 28.969 3,238,540
04/04/2014 30.45 30.5625 29.27 29.28 4,108,315
04/03/2014 30.36 30.68 29.96 30.21 2,235,126
04/02/2014 29.88 30.31 29.78 30.28 4,154,934
04/01/2014 28.92 30 28.92 29.83 6,785,076
03/31/2014 28.79 28.98 28.64 28.87 4,148,789
03/28/2014 28.37 28.77 28.29 28.62 2,733,210
03/27/2014 28.14 28.39 27.96 28.31 3,276,171
03/26/2014 28.72 28.93 27.95 28.27 2,946,313
03/25/2014 28.51 28.81 28.07 28.46 3,182,805
03/24/2014 29.04 29.2 28.185 28.41 2,760,504
03/21/2014 29.21 29.47 28.78 29.03 4,781,017
03/20/2014 29 29.31 28.92 28.98 1,638,412
03/19/2014 29.21 29.3 28.905 29.11 1,123,250
03/18/2014 29.11 29.37 29 29.26 1,219,521
03/17/2014 29.19 29.25 28.89 29.14 1,337,810
03/14/2014 28.66 29.05 28.641 29 1,902,916
03/13/2014 29.36 29.39 28.77 28.86 1,387,416
03/12/2014 28.95 29.37 28.74 29.22 1,369,738
03/11/2014 29.49 29.544 28.955 29.129 2,623,404
03/10/2014 29.5 29.56 29.2 29.5 2,248,775
03/07/2014 29.49 29.6 28.8 29.34 2,229,713
03/06/2014 29.23 29.44 29.07 29.31 1,977,767
03/05/2014 29.23 29.378 29.11 29.24 1,524,866
03/04/2014 28.86 29.45 28.86 29.21 2,057,867
03/03/2014 29.03 29.16 28.635 28.84 2,997,501
02/28/2014 30 30 28.7 29.2 5,894,580
02/27/2014 29.61 29.72 29.46 29.67 2,222,131
02/26/2014 29.66 29.83 29.5 29.61 1,657,631
02/25/2014 29.41 29.55 29.25 29.53 1,425,335
02/24/2014 29.89 30.0699 29.38 29.45 2,125,451
02/21/2014 29.45 30.12 29.31 29.87 3,709,300
02/20/2014 29.09 29.3597 28.96 29.31 1,262,591
02/19/2014 28.85 29.08 28.77 29.05 2,177,413
02/18/2014 28.61 29.09 28.39 29.01 2,026,286
02/14/2014 28.17 28.77 28.17 28.53 1,893,471
02/13/2014 27.75 28.66 27.75 28.52 2,895,564
02/12/2014 27.79 28.02 27.7499 27.93 1,477,568
02/11/2014 27.31 27.8499 27.21 27.72 1,808,706
02/10/2014 27.48 27.59 27.225 27.28 1,277,746
02/07/2014 26.97 27.54 26.76 27.44 1,688,543
02/06/2014 26.25 26.89 26.22 26.84 2,243,739
02/05/2014 26.12 26.32 25.84 26.24 2,493,817
02/04/2014 26.16 26.415 26.01 26.12 3,228,360
02/03/2014 26.57 26.7 25.58 25.92 2,920,194
01/31/2014 26.37 26.89 26.19 26.71 2,353,903
01/30/2014 27 27.24 26.82 27.1 1,844,844
01/29/2014 27.04 27.29 26.73 26.75 2,079,530
01/28/2014 27 27.52 27 27.27 1,918,635
01/27/2014 27.69 27.7495 26.78 27.07 2,770,334
01/24/2014 28.06 28.19 27.5 27.53 4,042,783
01/23/2014 27.93 28.21 27.91 28.21 2,043,745
01/22/2014 27.99 28.38 27.96 28.16 1,880,946
01/21/2014 28.28 28.36 27.785 27.98 1,269,957
01/17/2014 28.08 28.46 27.965 28.1 1,866,870
01/16/2014 28.31 28.52 28.15 28.2 1,478,696
01/15/2014 28 28.43 27.89 28.4 2,316,309
01/14/2014 27.78 28.215 27.52 28.14 2,121,229
01/13/2014 28.35 28.54 27.58 27.75 2,381,169
01/10/2014 28.76 28.83 28.44 28.52 1,835,666
01/09/2014 29 29.11 28.37 28.55 2,398,000
01/08/2014 29.16 29.25 28.8 28.96 1,479,428
01/07/2014 29.21 29.26 28.94 29.16 2,140,856
01/06/2014 29.16 29.3 29.1 29.18 2,478,198
01/03/2014 29.14 29.28 29.06 29.12 1,975,935
01/02/2014 29.34 29.35 29.03 29.21 2,957,314
12/31/2013 29.28 29.545 29.19 29.35 2,082,421
12/30/2013 29.22 29.48 29.01 29.34 1,348,282
12/27/2013 29.48 29.57 29.11 29.22 1,421,743
12/26/2013 29.32 29.52 29.01 29.34 1,796,407
12/24/2013 28.79 29.23 28.69 29.12 880,679
12/23/2013 28.31 28.895 28.2 28.85 1,903,881
12/20/2013 28.3 28.761 28 28.15 6,239,982
12/19/2013 28.42 28.43 28.02 28.22 2,078,899
12/18/2013 28.01 28.47 27.57 28.4 2,103,040
12/17/2013 27.78 27.97 27.429 27.76 1,471,602
12/16/2013 27.26 27.99 27.26 27.73 1,603,679
12/13/2013 27.6 27.75 27.38 27.66 1,488,172
12/12/2013 27.24 27.52 27.22 27.3 1,975,707
12/11/2013 27.54 27.688 27.14 27.22 2,389,105
12/10/2013 27.32 27.63 27.27 27.455 2,244,154
12/09/2013 27.71 27.75 27.34 27.38 2,845,056
12/06/2013 28 28.21 27.475 27.68 1,690,465
12/05/2013 27.61 27.741 27.335 27.49 2,374,915
12/04/2013 27.89 27.99 27.39 27.72 1,419,981
12/03/2013 28.16 28.3 27.85 28.07 1,541,713
12/02/2013 28.1 28.65 28.02 28.24 2,246,215
11/29/2013 27.98 28.247 27.795 28.08 955,944
11/27/2013 27.84 27.9 27.64 27.85 1,208,478
11/26/2013 27.54 27.94 27.42 27.86 2,888,480
11/25/2013 27.55 27.73 27.43 27.57 1,986,026
11/22/2013 27.62 27.79 27.464 27.59 1,887,383
11/21/2013 27.64 27.83 27.55 27.6 2,045,368
11/20/2013 27.98 28.092 27.48 27.61 2,003,741
11/19/2013 27.9 28.215 27.69 27.92 1,773,705
11/18/2013 28.23 28.42 27.82 27.93 1,815,201
11/15/2013 28.4 28.42 28.06 28.32 1,812,373
11/14/2013 28.05 28.15 27.815 28.13 1,528,229
11/13/2013 27.32 28.05 27.15 28.05 1,668,714
11/12/2013 27.67 27.97 27.535 27.6 2,220,995
11/11/2013 27.24 28.01 27.2 27.82 2,298,073
11/08/2013 27 27.72 26.85 27.43 2,573,183
11/07/2013 27.63 27.85 26.94 26.98 2,786,397
11/06/2013 28 28.12 27.495 27.58 2,175,259
11/05/2013 27.32 27.96 26.97 27.75 3,483,458
11/04/2013 27.05 27.24 26.92 27.14 2,091,443
11/01/2013 27.17 27.3 26.87 27.04 2,566,188
10/31/2013 26.98 27.27 26.84 26.96 3,361,280
10/30/2013 27.02 27.19 26.94 27.11 2,784,178
10/29/2013 26.9 27.18 26.85 26.95 3,104,666
10/28/2013 26.76 27.06 26.65 26.84 3,231,599
10/25/2013 27.24 27.24 26.62 26.72 1,913,409
10/24/2013 26.49 26.92 26.41 26.81 2,788,982
10/23/2013 26.5 26.62 26.27 26.371 2,145,578
10/22/2013 26.69 26.97 26.44 26.56 3,238,083
10/21/2013 27.23 27.3399 26.5 26.65 3,298,528
10/18/2013 26.42 27.26 26.34 27.1 3,452,558
10/17/2013 26.16 26.37 25.89 26.33 2,110,372
10/16/2013 25.74 26.245 25.45 26.09 2,593,746
10/15/2013 25.7 25.78 25.35 25.47 3,061,518
10/14/2013 25 26.02 24.85 25.74 6,051,254
10/11/2013 24.58 24.89 24.52 24.72 2,111,399
10/10/2013 23.92 24.74 23.89 24.5 4,860,087
10/09/2013 23.48 23.58 22.83 22.86 4,473,037
10/08/2013 24.13 24.25 23.42 23.44 1,883,689
10/07/2013 24.13 24.26 24.05 24.225 1,675,322
10/04/2013 24.13 24.43 24.08 24.42 1,292,656
10/03/2013 24.23 24.32 23.96 24.11 3,438,470
10/02/2013 23.69 24.28 23.66 24.28 1,735,484
10/01/2013 23.54 23.83 23.47 23.83 2,038,949
09/30/2013 23.49 23.57 23.34 23.47 3,789,020
09/27/2013 23.86 23.93 23.7 23.75 1,314,920
09/26/2013 23.96 24.17 23.89 23.96 1,284,992
09/25/2013 23.86 24.06 23.78 23.92 2,561,736
09/24/2013 24.02 24.41 23.87 23.87 3,140,251
09/23/2013 24.64 24.64 24.04 24.05 3,351,722
09/20/2013 24.23 24.55 24.1 24.53 3,465,054
09/19/2013 24.35 24.37 24.1 24.13 1,247,891
09/18/2013 23.74 24.34 23.6 24.261 1,741,156
09/17/2013 23.59 23.86 23.55 23.79 1,183,481
09/16/2013 23.82 23.99 23.43 23.52 1,311,395
09/13/2013 23.76 23.81 23.49 23.56 1,594,606
09/12/2013 23.97 24.21 23.58 23.65 1,870,823
09/11/2013 23.98 24.26 23.86 23.94 2,799,491
09/10/2013 24.23 24.39 23.83 24.051 2,735,054
09/09/2013 23.76 24.145 23.7 24.12 1,716,244
09/06/2013 23.5 23.82 23.4 23.69 2,635,521
09/05/2013 23.23 23.49 23.22 23.44 1,542,904
09/04/2013 22.85 23.32 22.7628 23.17 2,623,017
09/03/2013 22.83 23.03 22.65 22.79 1,972,654
08/30/2013 22.54 22.7 22.3 22.58 1,856,530
08/29/2013 22.19 22.66 22.03 22.55 2,655,613
08/28/2013 22.36 22.595 22.22 22.27 2,394,081
08/27/2013 22.61 22.61 22.36 22.43 2,791,321
08/26/2013 22.67 23 22.66 22.78 2,151,381
08/23/2013 22.57 22.855 22.43 22.69 2,457,879
08/22/2013 22.39 22.55 22.38 22.49 1,396,211
08/21/2013 22.3 22.575 22.17 22.39 2,623,821
08/20/2013 22.07 22.425 21.95 22.37 1,900,901
08/19/2013 22.01 22.25 21.98 22 2,084,813
08/16/2013 22.43 22.49 22.06 22.085 2,611,669
08/15/2013 22.86 22.916 22.37 22.4 2,355,796
08/14/2013 23.15 23.26 22.9 23.08 1,360,123
08/13/2013 23.52 23.7586 23.11 23.3 1,569,757
08/12/2013 23.43 23.64 23.24 23.52 1,614,762
08/09/2013 23.08 23.66 23.0483 23.57 2,134,963
08/08/2013 23.51 23.59 23.11 23.18 2,192,685
08/07/2013 23.91 23.99 23.41 23.42 2,267,232
08/06/2013 23.29 24.16 23 23.92 5,889,433
08/05/2013 24.85 25.24 24.81 25.22 1,788,107
08/02/2013 25.01 25.16 24.71 24.8 1,886,371
08/01/2013 24.67 25.2455 24.55 25.06 2,045,837
07/31/2013 24.69 24.69 24.37 24.46 1,599,327
07/30/2013 24.47 24.75 24.293 24.58 1,147,680
07/29/2013 24.43 24.64 24.26 24.48 705,379
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?