Qurate Retail Inc. Series A Common Stock のデータ

Qurate Retail Inc. Series A Common Stock の基本情報

名前 Qurate Retail Inc. Series A Common Stock
ティッカー QRTEA
国 United States
上場年 nan
セクター Consumer Services

Qurate Retail Inc. Series A Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.71 13.09 13.16 13.48 6443300.0 13.48
2021-02-12 13.32 12.9 12.93 13.13 2619700.0 13.13
2021-02-11 13.22 12.81 13.04 12.98 2000300.0 12.98
2021-02-10 13.24 12.64 13.11 13.04 2936000.0 13.04
2021-02-09 13.58 13.04 13.5 13.07 2438600.0 13.07
2021-02-08 13.55 13.07 13.28 13.32 2338900.0 13.32
2021-02-05 13.6 12.91 13.1 13.12 2546500.0 13.12
2021-02-04 13.13 12.49 12.63 13.12 4160200.0 13.12
2021-02-03 12.61 12.2 12.24 12.51 3355900.0 12.51
2021-02-02 13.43 12.11 13.43 12.12 3753900.0 12.12
2021-02-01 12.72 12.17 12.56 12.66 4772700.0 12.66
2021-01-29 13.25 12.32 12.85 12.6 8267200.0 12.6
2021-01-28 13.45 12.26 13.34 12.75 5666600.0 12.75
2021-01-27 13.76 13.0 13.1 13.44 17473900.0 13.44
2021-01-26 13.03 12.2 12.27 13.02 4405600.0 13.02
2021-01-25 12.28 11.72 11.81 12.16 3101100.0 12.16
2021-01-22 11.75 11.47 11.49 11.73 2143100.0 11.73
2021-01-21 11.95 11.61 11.75 11.65 1688100.0 11.65
2021-01-20 11.89 11.53 11.71 11.78 1867500.0 11.78
2021-01-19 12.13 11.47 11.93 11.72 2633800.0 11.72
2021-01-15 12.28 11.47 12.21 11.83 3274700.0 11.83
2021-01-14 12.51 11.36 11.38 12.38 4888500.0 12.38
2021-01-13 11.89 11.25 11.62 11.36 3290400.0 11.36
2021-01-12 11.85 11.3 11.36 11.82 3653400.0 11.82
2021-01-11 11.41 10.71 10.86 11.32 4936200.0 11.32
2021-01-08 11.78 11.06 11.35 11.08 2987500.0 11.08
2021-01-07 11.5 11.07 11.38 11.29 2889800.0 11.29
2021-01-06 11.62 11.23 11.23 11.36 5596500.0 11.36
2021-01-05 11.49 10.54 10.54 11.23 5222500.0 11.23
2021-01-04 11.06 10.31 10.93 10.54 3604600.0 10.54
2020-12-31 11.06 10.71 11.02 10.97 3274300.0 10.97
2020-12-30 11.26 10.78 10.84 11.08 2606100.0 11.08
2020-12-29 10.77 10.29 10.72 10.72 3512800.0 10.72
2020-12-28 11.35 10.55 11.26 10.7 3139400.0 10.7
2020-12-24 10.95 10.5 10.57 10.93 2482700.0 10.93
2020-12-23 10.76 10.44 10.54 10.6 3800700.0 10.6
2020-12-22 10.5 10.29 10.39 10.48 2074800.0 10.48
2020-12-21 10.56 10.17 10.45 10.37 3753600.0 10.37
2020-12-18 11.05 10.51 10.89 10.57 5455300.0 10.57
2020-12-17 10.93 10.43 10.51 10.88 4212000.0 10.88
2020-12-16 10.69 10.14 10.39 10.52 2121200.0 10.52
2020-12-15 10.52 10.07 10.13 10.38 3046000.0 10.38
2020-12-14 10.58 10.13 10.51 10.46 3353800.0 10.46
2020-12-11 10.66 10.23 10.3 10.33 2494400.0 10.33
2020-12-10 10.46 9.86 10.01 10.34 3810900.0 10.34
2020-12-09 10.41 10.03 10.29 10.11 2997000.0 10.11
2020-12-08 10.41 10.12 10.21 10.26 4149500.0 10.26
2020-12-07 10.65 10.12 10.4 10.21 4083300.0 10.21
2020-12-04 10.69 10.33 10.68 10.44 3260500.0 10.44
2020-12-03 10.89 10.44 10.58 10.69 5489700.0 10.69
2020-12-02 10.6 10.37 10.47 10.41 4632600.0 10.41
2020-12-01 10.89 10.33 10.81 10.48 6628400.0 10.48
2020-11-30 11.02 10.4 11.02 10.47 9673800.0 10.47
2020-11-27 11.07 9.9 10.35 11.03 5097900.0 11.03
2020-11-25 11.75 11.32 11.58 11.59 6182900.0 10.09
2020-11-24 11.8 11.16 11.39 11.4 6279900.0 9.92
2020-11-23 11.39 10.06 10.22 11.28 8689400.0 9.82
2020-11-20 10.15 9.5 9.75 9.94 6496600.0 8.65
2020-11-19 8.99 8.69 8.84 8.83 4746600.0 7.69
2020-11-18 9.33 8.94 9.33 8.94 4467000.0 7.78
2020-11-17 9.36 9.04 9.3 9.31 4514500.0 8.11
2020-11-16 9.51 9.06 9.11 9.39 6190300.0 8.17
2020-11-13 9.04 8.54 8.63 9.02 3019400.0 7.85
2020-11-12 8.63 8.3 8.6 8.5 4113500.0 7.4
2020-11-11 8.75 8.15 8.17 8.7 7642600.0 7.57
2020-11-10 8.15 7.53 7.6 8.12 5569600.0 7.07
2020-11-09 8.37 7.34 8.16 7.56 8142700.0 6.58
2020-11-06 8.32 7.97 8.21 8.13 5310000.0 7.08
2020-11-05 8.28 7.15 7.25 8.11 10579000.0 7.06
2020-11-04 7.17 6.87 7.14 6.89 5228200.0 6.0
2020-11-03 7.16 6.85 6.92 7.11 3471600.0 6.19
2020-11-02 7.11 6.78 6.84 6.83 3925000.0 5.95
2020-10-30 6.78 6.47 6.71 6.77 5651000.0 5.89
2020-10-29 6.91 6.65 6.91 6.74 3804600.0 5.87
2020-10-28 7.13 6.82 7.11 6.96 4058300.0 6.06
2020-10-27 7.33 7.09 7.28 7.25 3139300.0 6.31
2020-10-26 7.47 7.14 7.36 7.33 3525000.0 6.38
2020-10-23 7.48 7.25 7.48 7.46 2447300.0 6.49
2020-10-22 7.42 7.15 7.28 7.41 3299500.0 6.45
2020-10-21 7.42 7.18 7.35 7.27 3246800.0 6.33
2020-10-20 7.48 7.19 7.31 7.33 2787400.0 6.38
2020-10-19 7.59 7.15 7.59 7.22 5450800.0 6.29
2020-10-16 7.98 7.54 7.73 7.55 6563000.0 6.57
2020-10-15 7.76 7.52 7.53 7.71 2472600.0 6.71
2020-10-14 7.87 7.62 7.78 7.63 3463500.0 6.64
2020-10-13 7.86 7.63 7.84 7.79 1779800.0 6.78
2020-10-12 7.95 7.77 7.78 7.85 2911600.0 6.83
2020-10-09 7.81 7.68 7.72 7.76 2411100.0 6.76
2020-10-08 7.75 7.46 7.53 7.73 3412900.0 6.73
2020-10-07 7.56 7.3 7.31 7.53 3371700.0 6.56
2020-10-06 7.67 7.21 7.59 7.22 4610600.0 6.29
2020-10-05 7.74 7.54 7.54 7.64 3905600.0 6.65
2020-10-02 7.53 7.14 7.21 7.5 3462800.0 6.53
2020-10-01 7.35 7.03 7.25 7.32 3208300.0 6.37
2020-09-30 7.4 7.08 7.27 7.18 7128500.0 6.25
2020-09-29 7.43 7.14 7.39 7.22 3189900.0 6.29
2020-09-28 7.48 7.25 7.25 7.39 3444100.0 6.43
2020-09-25 7.21 7.01 7.01 7.16 3462200.0 6.23
2020-09-24 7.25 6.98 7.14 7.04 6010400.0 6.13
2020-09-23 7.82 7.22 7.65 7.27 7119400.0 6.33
2020-09-22 7.6 7.06 7.17 7.57 6858600.0 6.59
2020-09-21 7.23 6.85 6.97 7.05 7508900.0 6.14
2020-09-18 7.19 6.72 6.83 7.15 10363000.0 6.22
2020-09-17 6.95 6.63 6.74 6.8 8083000.0 5.92
2020-09-16 6.94 6.13 6.19 6.89 12985100.0 6.0
2020-09-15 6.66 5.71 6.64 6.16 25738200.0 5.36
2020-09-14 10.99 10.67 10.72 10.94 9974400.0 8.22
2020-09-11 10.7 10.38 10.58 10.63 4406100.0 7.99
2020-09-10 10.63 10.36 10.44 10.5 5217000.0 7.89
2020-09-09 10.41 10.08 10.31 10.33 6558100.0 7.76
2020-09-08 10.44 9.94 10.25 10.2 7585800.0 7.66
2020-09-04 10.33 9.9 10.21 10.26 3810700.0 7.71
2020-09-03 10.66 10.07 10.63 10.22 4784700.0 7.68
2020-09-02 10.77 10.33 10.5 10.66 3714500.0 8.01
2020-09-01 11.07 10.31 10.84 10.48 4734300.0 7.87
2020-08-31 11.11 10.56 10.92 11.05 4588300.0 8.3
2020-08-28 11.0 10.69 10.88 10.92 4624200.0 8.2
2020-08-27 11.06 10.63 10.74 11.02 7378600.0 7.15
2020-08-26 10.89 10.47 10.65 10.67 4639600.0 6.92
2020-08-25 10.74 10.5 10.72 10.54 4338300.0 6.84
2020-08-24 10.65 10.21 10.41 10.61 5024100.0 6.89
2020-08-21 10.36 10.07 10.24 10.29 2773000.0 6.68
2020-08-20 10.38 10.0 10.09 10.26 3933100.0 6.66
2020-08-19 10.23 9.93 10.14 10.16 6503700.0 6.59
2020-08-18 10.24 9.91 10.05 10.12 7967000.0 6.57
2020-08-17 10.68 10.06 10.61 10.11 7934400.0 6.56
2020-08-14 10.78 10.21 10.61 10.51 5641000.0 6.82
2020-08-13 10.83 10.45 10.6 10.66 3640200.0 6.92
2020-08-12 11.07 10.58 10.79 10.71 5326700.0 6.95
2020-08-11 12.54 10.6 12.5 10.68 10872500.0 6.93
2020-08-10 11.96 11.43 11.66 11.55 5624000.0 7.5
2020-08-07 11.6 11.23 11.23 11.53 3256300.0 7.48
2020-08-06 11.62 11.26 11.5 11.32 2298500.0 7.35
2020-08-05 11.56 10.92 11.26 11.51 4350900.0 7.47
2020-08-04 11.23 10.91 10.91 11.14 2236100.0 7.23
2020-08-03 11.24 10.94 11.02 10.95 2388300.0 7.11
2020-07-31 11.2 10.8 10.93 10.91 1906300.0 7.08
2020-07-30 11.41 10.77 10.97 11.03 2358400.0 7.16
2020-07-29 11.24 10.13 10.19 11.14 5459400.0 7.23
2020-07-28 10.56 10.02 10.02 10.15 3781900.0 6.59
2020-07-27 10.12 9.54 9.67 10.06 4479900.0 6.53
2020-07-24 9.79 9.45 9.55 9.69 2427600.0 6.29
2020-07-23 9.82 9.21 9.24 9.6 2783500.0 6.23
2020-07-22 9.47 9.14 9.33 9.3 3100400.0 6.04
2020-07-21 9.56 9.24 9.37 9.37 3388700.0 6.08
2020-07-20 9.59 9.05 9.56 9.2 2967400.0 5.97
2020-07-17 10.1 9.47 9.93 9.56 3642200.0 6.2
2020-07-16 9.93 9.55 9.82 9.9 2278800.0 6.42
2020-07-15 9.89 9.51 9.59 9.79 3509200.0 6.35
2020-07-14 9.51 9.33 9.44 9.43 1863200.0 6.12
2020-07-13 9.81 9.49 9.64 9.5 2523700.0 6.17
2020-07-10 9.65 9.15 9.29 9.61 1297400.0 6.24
2020-07-09 9.47 9.14 9.4 9.29 1726100.0 6.03
2020-07-08 9.73 9.36 9.51 9.41 1721900.0 6.11
2020-07-07 9.7 9.48 9.7 9.53 1882700.0 6.18
2020-07-06 10.01 9.74 9.98 9.77 1926100.0 6.34
2020-07-02 10.01 9.77 9.9 9.82 1933000.0 6.37
2020-07-01 9.86 9.47 9.55 9.68 3212100.0 6.28
2020-06-30 9.55 9.17 9.2 9.5 2083900.0 6.17
2020-06-29 9.38 8.82 8.97 9.27 2877700.0 6.02
2020-06-26 9.01 8.76 8.87 8.85 3270400.0 5.74
2020-06-25 8.96 8.7 8.89 8.93 2059900.0 5.8
2020-06-24 9.26 8.81 9.2 9.03 1994700.0 5.86
2020-06-23 9.4 9.02 9.33 9.24 1754200.0 6.0
2020-06-22 9.27 8.8 9.18 9.19 2802300.0 5.96
2020-06-19 9.78 9.24 9.51 9.25 2919000.0 6.0
2020-06-18 9.57 9.2 9.34 9.4 2307000.0 6.1
2020-06-17 9.59 9.25 9.3 9.43 2926600.0 6.12
2020-06-16 9.56 8.99 9.48 9.27 2314300.0 6.02
2020-06-15 9.14 8.39 8.56 9.07 2429100.0 5.89
2020-06-12 9.16 8.53 9.01 8.82 3272700.0 5.72
2020-06-11 8.7 8.26 8.6 8.65 3317900.0 5.61
2020-06-10 9.4 8.81 9.34 8.82 2924500.0 5.72
2020-06-09 9.52 9.14 9.45 9.24 3991000.0 6.0
2020-06-08 9.73 9.14 9.19 9.62 5177600.0 6.24
2020-06-05 10.05 9.05 9.59 9.17 6203000.0 5.95
2020-06-04 9.69 8.78 8.81 9.27 3558100.0 6.02
2020-06-03 8.98 8.76 8.82 8.81 2177400.0 5.72
2020-06-02 9.07 8.67 8.84 8.71 3021400.0 5.65
2020-06-01 8.68 8.11 8.23 8.63 2535400.0 5.6
2020-05-29 8.49 7.98 8.32 8.24 5948000.0 5.35
2020-05-28 8.5 8.03 8.39 8.37 3477000.0 5.43
2020-05-27 8.31 8.04 8.11 8.28 2546400.0 5.37
2020-05-26 8.18 7.91 8.03 8.0 2239900.0 5.19
2020-05-22 7.83 7.55 7.79 7.79 1116700.0 5.06
2020-05-21 7.9 7.69 7.81 7.78 1671900.0 5.05
2020-05-20 8.04 7.61 7.8 7.79 2571500.0 5.06
2020-05-19 7.85 7.39 7.7 7.67 1602800.0 4.98
2020-05-18 7.91 7.61 7.78 7.73 1998000.0 5.02
2020-05-15 7.46 7.02 7.16 7.42 3296900.0 4.82
2020-05-14 7.45 6.91 7.36 7.22 2891400.0 4.69
2020-05-13 7.66 7.05 7.66 7.27 3030300.0 4.72
2020-05-12 7.92 7.61 7.68 7.61 2019500.0 4.94
2020-05-11 8.24 7.69 8.19 7.71 2678000.0 5.0
2020-05-08 8.45 7.56 7.62 8.37 3776000.0 5.43
2020-05-07 8.49 7.39 7.91 7.45 3511900.0 4.83
2020-05-06 8.14 7.72 8.08 7.79 2758600.0 5.06
2020-05-05 8.36 7.93 8.2 8.08 2776700.0 5.24
2020-05-04 8.02 7.5 7.65 8.0 2359000.0 5.19
2020-05-01 7.99 7.59 7.6 7.8 1860300.0 5.06
2020-04-30 8.39 7.82 8.34 8.06 3409600.0 5.23
2020-04-29 8.57 8.13 8.24 8.45 2870500.0 5.48
2020-04-28 8.43 7.81 8.27 7.99 3044100.0 5.19
2020-04-27 8.37 7.34 7.45 8.02 3237200.0 5.2
2020-04-24 7.52 7.14 7.41 7.43 2030100.0 4.82
2020-04-23 7.5 7.12 7.17 7.34 3299800.0 4.76
2020-04-22 7.41 6.97 7.17 7.11 2244600.0 4.61
2020-04-21 7.5 6.7 7.21 7.02 2831900.0 4.56
2020-04-20 8.0 7.22 7.32 7.61 3349900.0 4.94
2020-04-17 7.65 7.26 7.41 7.61 2802400.0 4.94
2020-04-16 7.32 6.91 7.15 7.18 2574500.0 4.66
2020-04-15 7.22 6.83 7.01 7.19 5454000.0 4.67
2020-04-14 7.67 7.35 7.44 7.44 4156000.0 4.83
2020-04-13 7.61 7.11 7.54 7.33 3747900.0 4.76
2020-04-09 8.26 7.4 7.52 7.56 7066400.0 4.91
2020-04-08 7.45 6.28 6.32 7.38 5445800.0 4.79
2020-04-07 6.52 5.99 6.31 6.2 5362800.0 4.02
2020-04-06 6.11 5.65 5.81 6.02 3245600.0 3.91
2020-04-03 5.94 5.33 5.74 5.45 2927600.0 3.54
2020-04-02 6.18 5.66 5.81 5.79 5023700.0 3.76
2020-04-01 5.97 5.75 5.88 5.91 5985400.0 3.84
2020-03-31 6.21 5.77 6.05 6.11 7540800.0 3.97
2020-03-30 6.19 5.51 5.68 6.08 6519900.0 3.95
2020-03-27 5.78 5.35 5.63 5.75 4635900.0 3.73
2020-03-26 5.93 5.11 5.51 5.9 4918300.0 3.83
2020-03-25 5.74 4.79 5.19 5.49 8806800.0 3.56
2020-03-24 5.25 4.36 4.6 5.1 8262000.0 3.31
2020-03-23 4.78 3.93 4.2 4.39 8311900.0 2.85
2020-03-20 4.6 4.2 4.47 4.25 11435000.0 2.76
2020-03-19 4.67 3.94 4.13 4.46 6740300.0 2.89
2020-03-18 4.41 4.0 4.22 4.25 7157100.0 2.76
2020-03-17 4.61 3.75 4.39 4.61 4603400.0 2.99
2020-03-16 5.27 3.01 3.01 4.33 5723800.0 2.81
2020-03-13 4.87 3.95 4.69 4.49 4530700.0 2.91
2020-03-12 4.64 4.14 4.57 4.44 5445400.0 2.88
2020-03-11 5.34 4.77 5.29 4.98 3921500.0 3.23
2020-03-10 5.44 4.65 5.14 5.36 5094400.0 3.48
2020-03-09 5.06 4.48 4.92 4.84 4778100.0 3.14
2020-03-06 5.65 5.08 5.35 5.18 3817900.0 3.36
2020-03-05 5.68 5.26 5.5 5.43 4388600.0 3.52
2020-03-04 6.14 5.62 6.14 5.67 5123500.0 3.68
2020-03-03 6.6 5.86 6.46 5.93 5981400.0 3.85
2020-03-02 6.79 6.2 6.75 6.5 7618000.0 4.22
2020-02-28 6.86 5.93 5.93 6.82 8091900.0 4.43
2020-02-27 6.54 5.65 6.49 6.14 6032000.0 3.98
2020-02-26 10.0 6.33 10.0 6.46 10860900.0 4.19
2020-02-25 9.21 8.35 9.14 8.55 3959800.0 5.55
2020-02-24 9.14 8.77 9.0 9.07 3358000.0 5.89
2020-02-21 9.87 9.2 9.75 9.28 3399800.0 6.02
2020-02-20 10.07 9.29 9.52 9.82 3295800.0 6.37
2020-02-19 9.66 9.4 9.66 9.49 3841400.0 6.16
2020-02-18 9.65 9.16 9.22 9.62 3915000.0 6.24