UK Markets closed

Qurate Retail, Inc. (QRTEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.94-1.50 (-2.19%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 202266.8167.7066.2567.7067.7029,300
23 May 202267.0067.1365.5566.9066.9036,800
20 May 202268.9269.2066.0066.9466.9459,300
19 May 202268.9768.9767.0068.1068.1041,500
18 May 202267.2768.6966.9468.0068.0047,000
17 May 202263.9969.7563.7666.7466.7478,800
16 May 202262.9163.9362.5863.7163.7121,400
13 May 202262.5663.7861.5062.6862.6869,900
12 May 202260.7562.9860.7562.4762.47135,500
11 May 202263.9664.2561.7861.7861.7874,700
10 May 202265.0065.5863.0864.5064.5061,900
09 May 202264.1666.3263.6164.5064.50150,400
06 May 202277.2277.2262.1064.0064.00267,200
05 May 202281.0281.0279.1879.3579.3543,300
04 May 202280.8781.3980.2681.2581.2527,700
03 May 202281.0081.0080.5080.8380.8333,400
02 May 202281.5081.5080.7580.9480.9424,000
29 Apr 202281.8381.8481.0581.4881.4850,900
28 Apr 202281.2681.7181.1381.7081.7018,500
27 Apr 202281.7681.7681.1981.2381.2318,100
26 Apr 202281.7782.8781.5081.5081.5019,100
25 Apr 202282.4582.6981.8181.8681.8629,700
22 Apr 202282.9082.9082.0282.4582.4521,600
21 Apr 202284.1784.2382.9083.0083.0024,800
20 Apr 202283.2684.2283.2683.9083.9018,700
19 Apr 202283.8484.1983.2183.4983.4922,400
18 Apr 202284.0084.0083.1883.6083.6019,900
14 Apr 202284.0684.2583.2683.5083.5025,900
13 Apr 202284.5885.2282.5083.5883.5831,400
12 Apr 202284.0685.4584.0184.5184.5121,500
11 Apr 202282.4486.0082.4483.8183.8163,100
08 Apr 202282.5182.5582.2582.4582.4523,700
07 Apr 202282.4683.1082.0082.2182.2128,600
06 Apr 202283.9183.9182.1682.2582.2532,300
05 Apr 202285.7586.6483.5083.5083.5033,500
04 Apr 202285.5686.1085.5585.5685.5664,900
01 Apr 202285.9086.5585.4685.5085.5016,900
31 Mar 202286.5386.6885.8086.0186.0124,000
30 Mar 202285.4086.8785.4085.8385.8320,100
29 Mar 202284.3785.4184.3785.4185.4118,000
28 Mar 202284.4584.4583.5083.9683.9613,200
25 Mar 202284.3584.7483.5784.4584.4516,100
24 Mar 202283.2185.1283.1584.2984.2935,700
23 Mar 202285.1185.5082.6882.9582.9544,000
22 Mar 202286.0086.9985.5085.5085.5032,300
21 Mar 202287.0488.3385.9585.9785.9728,600
18 Mar 202283.5087.7482.7687.7487.7436,300
17 Mar 202282.0083.5082.0083.2583.2542,700
16 Mar 202281.9482.5081.3382.0082.0041,200
15 Mar 202281.1982.4581.0081.0081.0030,200
14 Mar 202281.8282.5080.3980.9580.9558,900
11 Mar 202281.9983.0381.8181.8481.8436,900
10 Mar 202283.0083.0081.7581.9081.9047,800
09 Mar 202283.0784.0082.8283.1883.1876,500
08 Mar 202283.8084.1081.7582.5082.50115,200
07 Mar 202288.5288.6883.6283.8383.83150,700
04 Mar 202290.7590.7588.8088.8188.8140,400
03 Mar 202290.7591.1590.5190.8490.8419,700
02 Mar 202290.6690.9789.6090.7990.7963,100
01 Mar 202293.6993.6989.0790.1990.19222,000
28 Feb 202294.5894.6793.2693.2693.2645,300
25 Feb 202295.0095.0694.0094.5694.5674,400
24 Feb 202295.9796.5895.1496.2096.2057,400
23 Feb 202296.5096.8096.0996.1396.1329,600
22 Feb 202296.8996.8996.0596.5796.5734,800
18 Feb 202296.6396.7896.1896.6396.6352,700
17 Feb 202296.1496.7395.7596.0296.02176,800
16 Feb 202293.6594.9993.2194.5994.5943,600
15 Feb 202293.7995.2893.0593.3993.3930,300
14 Feb 202294.4094.7492.0093.2093.2099,700
11 Feb 202296.6596.8094.1094.5094.5053,200
10 Feb 202296.5096.7595.5096.1596.1581,700
09 Feb 202296.6196.6296.0096.4596.4533,600
08 Feb 202295.5096.4895.5096.1796.1726,000
07 Feb 202295.6296.0095.3595.5895.5862,500
04 Feb 202295.5095.8894.6595.5195.5133,200
03 Feb 202296.4296.4295.5895.5895.5839,400
02 Feb 202297.0097.3696.2196.4996.4998,500
01 Feb 202296.4497.2096.2096.8596.85206,400
31 Jan 202295.3796.2493.2396.1496.14278,800
28 Jan 2022100.00100.0094.7894.9094.90425,800
27 Jan 2022101.93101.99101.26101.30101.3031,800
26 Jan 2022102.15102.35101.61101.75101.7535,400
25 Jan 2022102.00102.25101.95102.15102.1577,400
24 Jan 2022103.02103.25101.86102.14102.1458,200
21 Jan 2022103.05103.65103.05103.45103.4513,400
20 Jan 2022103.59103.71103.17103.21103.2122,300
19 Jan 2022104.73104.73103.46103.47103.4754,500
18 Jan 2022104.78104.78103.53104.00104.0027,500
14 Jan 2022104.57104.79104.50104.78104.7834,100
13 Jan 2022104.60104.80104.60104.77104.7724,900
12 Jan 2022104.34104.58104.34104.58104.5840,600
11 Jan 2022103.58104.24103.57104.20104.2026,300
10 Jan 2022102.91103.60102.91103.51103.5131,000
07 Jan 2022102.87103.13102.72103.10103.1025,800
06 Jan 2022102.74102.82102.60102.78102.7886,000
05 Jan 2022102.95103.11102.27102.39102.3929,800
04 Jan 2022103.30103.35102.86103.00103.0026,800
03 Jan 2022103.07103.43103.07103.25103.2577,300
31 Dec 2021102.90103.50102.90103.22103.2221,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...