Qurate Retail Inc. Series B Common Stock のデータ

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

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

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

Date High Low Open Close Volume Adj Close
2021-02-16 13.88 13.45 13.65 13.55 5700.0 13.55
2021-02-12 13.3 13.11 13.3 13.23 1600.0 13.23
2021-02-11 13.28 13.1 13.11 13.28 3300.0 13.28
2021-02-10 13.31 13.02 13.27 13.14 5000.0 13.14
2021-02-09 13.79 13.2 13.52 13.2 2800.0 13.2
2021-02-08 13.66 13.23 13.46 13.32 6800.0 13.32
2021-02-05 13.65 13.11 13.11 13.18 17800.0 13.18
2021-02-04 12.71 12.58 12.71 12.59 4100.0 12.59
2021-02-03 12.71 12.29 12.35 12.71 3200.0 12.71
2021-02-02 12.96 12.24 12.94 12.24 8200.0 12.24
2021-02-01 12.92 12.27 12.57 12.7 9800.0 12.7
2021-01-29 13.25 12.37 12.82 12.57 13700.0 12.57
2021-01-28 13.42 12.01 13.42 12.83 46300.0 12.83
2021-01-27 13.67 13.0 13.38 13.37 30600.0 13.37
2021-01-26 13.0 12.25 12.25 13.0 18000.0 13.0
2021-01-25 12.34 11.79 11.96 12.14 9800.0 12.14
2021-01-22 11.94 11.75 11.81 11.75 2200.0 11.75
2021-01-21 11.83 11.7 11.79 11.76 3800.0 11.76
2021-01-20 11.97 11.61 11.72 11.83 2300.0 11.83
2021-01-19 12.1 11.61 12.1 11.71 8000.0 11.71
2021-01-15 12.4 11.45 12.4 11.76 10400.0 11.76
2021-01-14 12.47 11.68 11.68 12.38 17800.0 12.38
2021-01-13 11.71 11.42 11.7 11.42 6700.0 11.42
2021-01-12 11.81 11.49 11.49 11.79 16300.0 11.79
2021-01-11 11.35 11.0 11.0 11.29 3100.0 11.29
2021-01-08 11.72 11.13 11.32 11.13 8000.0 11.13
2021-01-07 11.36 11.17 11.2 11.36 3400.0 11.36
2021-01-06 11.61 11.35 11.35 11.43 7900.0 11.43
2021-01-05 12.0 10.92 10.93 11.2 77600.0 11.2
2021-01-04 10.78 10.4 10.78 10.46 3900.0 10.46
2020-12-31 11.05 10.78 11.05 10.86 2100.0 10.86
2020-12-30 11.22 10.9 10.9 11.22 13900.0 11.22
2020-12-29 10.8 10.37 10.6 10.8 3900.0 10.8
2020-12-28 11.13 10.58 11.13 10.76 10800.0 10.76
2020-12-24 10.92 10.56 10.61 10.92 6600.0 10.92
2020-12-23 11.0 10.53 10.53 11.0 4900.0 11.0
2020-12-22 10.5 10.25 10.25 10.5 6000.0 10.5
2020-12-21 10.43 10.25 10.43 10.25 4000.0 10.25
2020-12-18 11.1 10.58 11.07 10.58 6800.0 10.58
2020-12-17 10.95 10.75 10.75 10.92 18400.0 10.92
2020-12-16 10.67 10.42 10.42 10.63 2400.0 10.63
2020-12-15 10.71 10.38 10.42 10.66 3800.0 10.66
2020-12-14 10.75 10.25 10.75 10.74 3100.0 10.74
2020-12-11 10.85 10.42 10.52 10.85 1600.0 10.85
2020-12-10 10.5 10.14 10.24 10.41 8600.0 10.41
2020-12-09 10.42 10.08 10.42 10.14 6800.0 10.14
2020-12-08 10.49 10.19 10.49 10.35 4800.0 10.35
2020-12-07 10.69 10.24 10.69 10.3 7300.0 10.3
2020-12-04 10.84 10.48 10.84 10.58 4500.0 10.58
2020-12-03 10.9 10.52 10.8 10.89 7300.0 10.89
2020-12-02 10.58 10.43 10.53 10.58 2900.0 10.58
2020-12-01 11.01 10.37 11.01 10.72 19700.0 10.72
2020-11-30 11.18 10.44 11.12 10.77 21400.0 10.77
2020-11-27 11.27 10.1 10.44 11.1 12500.0 11.1
2020-11-25 11.88 11.53 11.64 11.62 52900.0 10.12
2020-11-24 12.0 11.4 11.5 11.67 36300.0 10.16
2020-11-23 11.46 10.2 10.24 11.4 59100.0 9.93
2020-11-20 10.16 9.52 9.52 9.9 34500.0 8.62
2020-11-19 8.99 8.7 8.94 8.8 5700.0 7.66
2020-11-18 9.28 8.94 9.28 8.94 8400.0 7.79
2020-11-17 9.31 9.08 9.08 9.3 4700.0 8.1
2020-11-16 9.5 9.09 9.17 9.44 12500.0 8.22
2020-11-13 9.03 8.51 8.51 9.03 17200.0 7.86
2020-11-12 8.74 8.33 8.69 8.63 6700.0 7.52
2020-11-11 8.75 8.35 8.37 8.67 27300.0 7.55
2020-11-10 8.21 7.76 8.04 8.13 17100.0 7.08
2020-11-09 8.52 7.51 8.52 7.64 15600.0 6.65
2020-11-06 8.29 8.04 8.15 8.17 4700.0 7.12
2020-11-05 8.49 7.46 7.46 8.15 93700.0 7.1
2020-11-04 7.39 7.03 7.32 7.15 4200.0 6.23
2020-11-03 7.39 7.12 7.15 7.3 7300.0 6.36
2020-11-02 7.25 6.99 7.04 7.0 11000.0 6.1
2020-10-30 6.89 6.78 6.85 6.85 4900.0 5.97
2020-10-29 7.26 6.82 7.0 6.97 13100.0 6.07
2020-10-28 7.2 6.91 7.15 7.08 29000.0 6.17
2020-10-27 7.44 7.26 7.44 7.29 1900.0 6.35
2020-10-26 7.5 7.16 7.31 7.39 11300.0 6.44
2020-10-23 7.52 7.4 7.5 7.48 7800.0 6.51
2020-10-22 7.49 7.26 7.32 7.49 13800.0 6.52
2020-10-21 7.52 7.38 7.51 7.42 6800.0 6.46
2020-10-20 7.7 7.37 7.53 7.37 7200.0 6.42
2020-10-19 7.93 7.31 7.69 7.31 15500.0 6.37
2020-10-16 8.23 7.68 7.7 7.68 44100.0 6.69
2020-10-15 7.8 7.66 7.69 7.78 5600.0 6.78
2020-10-14 7.9 7.71 7.89 7.8 13100.0 6.79
2020-10-13 7.9 7.71 7.71 7.79 9700.0 6.78
2020-10-12 7.96 7.82 7.96 7.86 19600.0 6.85
2020-10-09 7.97 7.72 7.97 7.72 21300.0 6.72
2020-10-08 7.95 7.6 7.9 7.95 15000.0 6.92
2020-10-07 8.17 7.59 7.8 7.77 18000.0 6.77
2020-10-06 8.18 7.55 8.06 7.93 24200.0 6.91
2020-10-05 8.23 7.87 7.96 8.04 14200.0 7.0
2020-10-02 8.45 7.59 8.0 8.17 27600.0 7.12
2020-10-01 8.19 7.96 7.96 8.09 16400.0 7.05
2020-09-30 8.47 7.95 8.19 7.99 42000.0 6.96
2020-09-29 8.64 7.8 8.62 8.26 27700.0 7.19
2020-09-28 9.3 7.61 8.01 8.81 65500.0 7.67
2020-09-25 8.48 7.52 8.0 7.99 72800.0 6.96
2020-09-24 8.64 7.79 8.2 7.91 44200.0 6.89
2020-09-23 9.55 8.22 9.3 8.22 97300.0 7.16
2020-09-22 9.9 9.26 9.76 9.67 95200.0 8.42
2020-09-21 10.59 9.1 10.59 9.62 220100.0 8.38
2020-09-18 13.25 11.01 12.75 11.38 336600.0 9.91
2020-09-17 18.0 11.41 14.0 12.47 726200.0 10.86
2020-09-16 28.46 6.67 6.67 16.4 2150600.0 14.28
2020-09-15 6.82 6.2 6.66 6.36 20200.0 5.54
2020-09-14 11.03 10.98 10.98 11.03 1500.0 8.3
2020-09-11 10.43 10.43 10.43 10.43 0.0 7.85
2020-09-10 10.43 10.43 10.43 10.43 0.0 7.85
2020-09-09 10.43 10.43 10.43 10.43 0.0 7.85
2020-09-08 10.43 10.43 10.43 10.43 200.0 7.85
2020-09-04 10.43 10.43 10.43 10.43 0.0 7.85
2020-09-03 11.5 10.34 10.93 10.43 4800.0 7.85
2020-09-02 11.05 10.48 10.86 10.48 4000.0 7.89
2020-09-01 11.23 10.62 10.62 11.03 2200.0 8.3
2020-08-31 11.5 10.75 10.75 11.34 3000.0 8.53
2020-08-28 11.92 10.63 10.66 11.39 4000.0 8.57
2020-08-27 11.24 11.04 11.24 11.04 1000.0 7.18
2020-08-26 10.9 10.9 10.9 10.9 300.0 7.09
2020-08-25 11.3 10.86 11.3 10.86 400.0 7.06
2020-08-24 11.3 10.36 10.36 10.98 7800.0 7.14
2020-08-21 10.23 10.23 10.23 10.23 0.0 6.65
2020-08-20 10.23 10.23 10.23 10.23 200.0 6.65
2020-08-19 10.4 9.97 10.39 9.97 2300.0 6.48
2020-08-18 10.44 10.44 10.44 10.44 100.0 6.79
2020-08-17 10.51 10.3 10.51 10.44 1200.0 6.79
2020-08-14 10.66 10.66 10.66 10.66 0.0 6.93
2020-08-13 10.66 10.66 10.66 10.66 0.0 6.93
2020-08-12 10.66 10.66 10.66 10.66 0.0 6.93
2020-08-11 12.19 10.66 12.0 10.66 14100.0 6.93
2020-08-10 11.51 11.46 11.46 11.51 500.0 7.48
2020-08-07 11.79 11.39 11.5 11.39 1400.0 7.41
2020-08-06 10.94 10.94 10.94 10.94 0.0 7.11
2020-08-05 10.94 10.94 10.94 10.94 0.0 7.11
2020-08-04 10.94 10.94 10.94 10.94 100.0 7.11
2020-08-03 11.2 10.94 11.2 10.94 3400.0 7.11
2020-07-31 11.12 11.1 11.1 11.12 1700.0 7.23
2020-07-30 10.34 10.34 10.34 10.34 100.0 6.72
2020-07-29 10.4 10.4 10.4 10.4 0.0 6.76
2020-07-28 10.4 10.25 10.25 10.4 500.0 6.76
2020-07-27 9.76 9.75 9.76 9.75 1500.0 6.34
2020-07-24 9.47 9.47 9.47 9.47 200.0 6.16
2020-07-23 9.27 9.27 9.27 9.27 400.0 6.03
2020-07-22 9.45 9.45 9.45 9.45 700.0 6.14
2020-07-21 10.06 10.06 10.06 10.06 0.0 6.54
2020-07-20 10.06 10.06 10.06 10.06 0.0 6.54
2020-07-17 10.06 10.06 10.06 10.06 200.0 6.54
2020-07-16 9.76 9.76 9.76 9.76 300.0 6.35
2020-07-15 9.67 9.63 9.67 9.63 400.0 6.26
2020-07-14 9.5 9.43 9.48 9.43 1100.0 6.13
2020-07-13 9.64 9.64 9.64 9.64 500.0 6.27
2020-07-10 9.64 9.56 9.56 9.64 600.0 6.27
2020-07-09 9.28 9.28 9.28 9.28 900.0 6.03
2020-07-08 9.62 9.62 9.62 9.62 0.0 6.26
2020-07-07 9.62 9.57 9.57 9.62 500.0 6.26
2020-07-06 9.94 9.94 9.94 9.94 400.0 6.46
2020-07-02 9.86 9.81 9.86 9.81 400.0 6.38
2020-07-01 9.42 9.42 9.42 9.42 0.0 6.13
2020-06-30 9.42 9.42 9.42 9.42 0.0 6.13
2020-06-29 9.42 9.42 9.42 9.42 300.0 6.13
2020-06-26 9.12 9.12 9.12 9.12 0.0 5.93
2020-06-25 9.12 9.12 9.12 9.12 0.0 5.93
2020-06-24 9.12 9.12 9.12 9.12 0.0 5.93
2020-06-23 9.12 9.09 9.09 9.12 400.0 5.93
2020-06-22 9.17 8.88 8.88 9.17 1500.0 5.96
2020-06-19 9.69 9.42 9.63 9.42 14800.0 6.13
2020-06-18 9.44 9.44 9.44 9.44 100.0 6.14
2020-06-17 9.87 9.42 9.42 9.44 2000.0 6.14
2020-06-16 9.24 9.24 9.24 9.24 300.0 6.01
2020-06-15 9.1 9.0 9.0 9.1 4300.0 5.92
2020-06-12 8.46 8.46 8.46 8.46 0.0 5.5
2020-06-11 8.47 8.36 8.43 8.46 3700.0 5.5
2020-06-10 9.2 8.87 8.92 8.93 11300.0 5.81
2020-06-09 9.57 9.57 9.57 9.57 0.0 6.22
2020-06-08 9.65 9.42 9.42 9.57 2200.0 6.22
2020-06-05 9.44 9.1 9.1 9.37 2100.0 6.09
2020-06-04 9.41 9.25 9.25 9.41 2000.0 6.12
2020-06-03 8.75 8.75 8.75 8.75 300.0 5.69
2020-06-02 8.75 8.75 8.75 8.75 1200.0 5.69
2020-06-01 8.59 8.31 8.31 8.59 1700.0 5.59
2020-05-29 8.34 8.34 8.34 8.34 0.0 5.42
2020-05-28 8.34 8.34 8.34 8.34 0.0 5.42
2020-05-27 8.35 8.2 8.2 8.34 3700.0 5.42
2020-05-26 8.06 8.04 8.04 8.06 800.0 5.24
2020-05-22 7.68 7.68 7.68 7.68 200.0 4.99
2020-05-21 7.89 7.78 7.89 7.83 500.0 5.09
2020-05-20 7.83 7.76 7.76 7.82 6800.0 5.08
2020-05-19 7.43 7.43 7.43 7.43 4700.0 4.83
2020-05-18 7.81 7.7 7.76 7.7 2400.0 5.01
2020-05-15 7.8 7.8 7.8 7.8 0.0 5.07
2020-05-14 7.8 7.8 7.8 7.8 0.0 5.07
2020-05-13 7.8 7.8 7.8 7.8 0.0 5.07
2020-05-12 7.82 7.75 7.75 7.8 7000.0 5.07
2020-05-11 7.99 7.99 7.99 7.99 0.0 5.2
2020-05-08 7.99 7.75 7.75 7.99 4000.0 5.2
2020-05-07 8.27 7.58 8.27 7.58 1500.0 4.93
2020-05-06 7.9 7.77 7.89 7.77 1300.0 5.05
2020-05-05 8.29 8.02 8.02 8.29 1300.0 5.39
2020-05-04 7.88 7.53 7.53 7.88 3500.0 5.12
2020-05-01 7.91 7.72 7.75 7.78 22600.0 5.06
2020-04-30 8.47 8.47 8.47 8.47 200.0 5.51
2020-04-29 8.49 7.9 7.9 8.46 5500.0 5.5
2020-04-28 8.3 7.83 8.3 7.95 2600.0 5.17
2020-04-27 7.25 7.25 7.25 7.25 0.0 4.71
2020-04-24 7.35 7.24 7.35 7.25 500.0 4.71
2020-04-23 7.35 7.35 7.35 7.35 300.0 4.78
2020-04-22 7.26 6.62 7.26 7.14 2900.0 4.64
2020-04-21 7.91 7.91 7.91 7.91 0.0 5.14
2020-04-20 7.96 7.91 7.96 7.91 600.0 5.14
2020-04-17 7.6 6.99 6.99 7.6 400.0 4.94
2020-04-16 7.16 7.1 7.1 7.16 500.0 4.66
2020-04-15 7.2 7.18 7.18 7.2 500.0 4.68
2020-04-14 7.63 7.42 7.63 7.49 2900.0 4.87
2020-04-13 7.72 7.72 7.72 7.72 600.0 5.02
2020-04-09 7.91 7.59 7.87 7.72 4600.0 5.02
2020-04-08 7.26 6.5 6.5 7.26 5500.0 4.72
2020-04-07 5.5 5.5 5.5 5.5 0.0 3.58
2020-04-06 5.5 5.5 5.5 5.5 0.0 3.58
2020-04-03 5.5 5.5 5.5 5.5 200.0 3.58
2020-04-02 5.86 5.86 5.86 5.86 0.0 3.81
2020-04-01 5.86 5.86 5.86 5.86 900.0 3.81
2020-03-31 6.08 6.08 6.08 6.08 200.0 3.95
2020-03-30 5.75 5.75 5.75 5.75 0.0 3.74
2020-03-27 5.75 5.51 5.51 5.75 1800.0 3.74
2020-03-26 5.63 5.63 5.63 5.63 300.0 3.66
2020-03-25 5.63 4.95 4.95 5.63 300.0 3.66
2020-03-24 5.14 4.79 4.82 5.1 1500.0 3.32
2020-03-23 4.24 4.24 4.24 4.24 0.0 2.76
2020-03-20 4.24 4.24 4.24 4.24 100.0 2.76
2020-03-19 4.34 3.95 4.2 3.96 2300.0 2.57
2020-03-18 4.23 4.18 4.23 4.18 300.0 2.72
2020-03-17 4.35 4.33 4.33 4.35 1000.0 2.83
2020-03-16 4.63 4.25 4.25 4.62 4900.0 3.0
2020-03-13 4.25 4.25 4.25 4.25 700.0 2.76
2020-03-12 4.58 4.24 4.58 4.24 2300.0 2.76
2020-03-11 5.12 4.89 5.12 4.89 200.0 3.18
2020-03-10 5.23 5.23 5.23 5.23 100.0 3.4
2020-03-09 4.96 4.52 4.96 4.89 2900.0 3.18
2020-03-06 5.57 5.34 5.34 5.35 2400.0 3.48
2020-03-05 5.62 5.62 5.62 5.62 0.0 3.65
2020-03-04 5.98 5.62 5.98 5.62 2300.0 3.65
2020-03-03 6.58 6.05 6.34 6.05 1200.0 3.93
2020-03-02 6.73 6.31 6.73 6.4 4200.0 4.16
2020-02-28 6.73 6.02 6.02 6.73 1900.0 4.38
2020-02-27 6.52 5.89 6.52 6.18 2600.0 4.02
2020-02-26 9.35 6.4 9.21 6.4 9900.0 4.16
2020-02-25 8.71 8.71 8.71 8.71 200.0 5.66
2020-02-24 8.86 8.86 8.86 8.86 200.0 5.76
2020-02-21 9.5 9.24 9.5 9.26 1400.0 6.02
2020-02-20 10.0 10.0 10.0 10.0 1000.0 6.5
2020-02-19 9.2 9.2 9.2 9.2 0.0 5.98
2020-02-18 9.2 9.2 9.2 9.2 0.0 5.98