LIVEPOLC-1.MX Historical Prices | EL PUERTO LIVERP-C1 Stock

STI

1.77%

El Puerto de Liverpool, SAB de CV (LIVEPOLC-1.MX)

-Mexico

152.27 4.98(3.38%) 25 May 04:08 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May 2013	148.50	154.50	144.27	151.73	207,300	151.73
23 May 2013	146.56	152.00	143.60	148.37	200,400	148.37
22 May 2013	145.53	151.99	144.60	149.96	389,900	149.96
21 May 2013	147.55	148.51	139.98	145.97	365,800	145.97
20 May 2013	152.68	154.23	146.05	146.97	533,400	146.97
17 May 2013	151.56	153.46	151.14	152.53	222,500	152.53
16 May 2013	151.94	152.80	150.20	151.56	267,000	151.56
15 May 2013	154.27	155.02	151.09	151.57	364,100	151.57
14 May 2013	150.19	154.94	150.16	153.50	305,800	153.50
13 May 2013	153.21	153.33	150.00	150.29	240,100	150.29
10 May 2013	154.26	155.92	150.64	152.76	180,500	152.76
9 May 2013	158.94	158.94	152.36	153.28	402,500	153.28
8 May 2013	160.00	160.00	157.00	157.40	229,700	157.40
7 May 2013	160.13	160.13	158.10	158.73	215,800	158.73
6 May 2013	159.00	159.47	158.01	158.40	255,100	158.40
3 May 2013	158.20	159.49	155.75	159.05	281,800	159.05
2 May 2013	153.60	159.70	153.52	155.25	350,700	155.25
1 May 2013	153.55	153.55	153.55	153.55	0	153.55
30 Apr 2013	159.50	159.50	150.69	153.55	624,300	153.55
29 Apr 2013	159.99	159.99	157.10	158.64	321,700	158.64
Apr 29, 2013	0.44 Dividend
26 Apr 2013	154.50	156.99	152.50	156.34	360,500	155.90
25 Apr 2013	158.00	158.50	150.95	156.10	455,300	155.66
24 Apr 2013	161.08	161.24	157.00	158.85	236,500	158.40
23 Apr 2013	161.90	162.49	158.48	161.08	383,500	160.63
22 Apr 2013	160.36	163.00	160.30	161.46	288,600	161.01
19 Apr 2013	159.17	161.89	159.17	160.38	321,800	159.93
18 Apr 2013	159.99	162.00	158.50	160.41	568,100	159.96
17 Apr 2013	158.13	161.00	155.50	159.68	761,900	159.23
16 Apr 2013	157.31	158.49	155.24	158.04	137,300	157.60
15 Apr 2013	158.00	158.00	154.80	155.70	191,000	155.26
12 Apr 2013	164.20	164.20	155.10	156.25	258,300	155.81
11 Apr 2013	162.00	164.20	158.00	164.15	442,400	163.69
10 Apr 2013	157.50	165.50	157.50	163.51	503,900	163.05
9 Apr 2013	153.01	158.00	153.01	157.11	584,700	156.67
8 Apr 2013	152.04	153.49	151.70	152.96	239,600	152.53
5 Apr 2013	154.17	155.00	150.90	152.71	271,700	152.28
4 Apr 2013	155.13	155.13	153.74	154.98	1,623,900	154.54
3 Apr 2013	155.94	157.34	153.32	155.13	552,700	154.69
2 Apr 2013	152.21	159.34	152.20	155.34	774,700	154.90
1 Apr 2013	152.68	157.78	149.00	154.43	723,400	154.00
29 Mar 2013	152.12	152.12	152.12	152.12	0	151.69
28 Mar 2013	152.12	152.12	152.12	152.12	0	151.69
27 Mar 2013	149.50	152.85	148.51	152.12	596,800	151.69
26 Mar 2013	148.78	149.45	148.00	149.26	403,400	148.84
25 Mar 2013	148.50	149.00	147.00	148.76	278,900	148.34
22 Mar 2013	148.19	148.19	146.96	147.93	350,400	147.51
21 Mar 2013	148.00	148.90	147.27	148.35	342,900	147.93
20 Mar 2013	148.48	149.00	147.48	148.00	80,800	147.58
19 Mar 2013	149.11	149.30	147.17	148.48	379,400	148.06
18 Mar 2013	148.54	148.54	148.54	148.54	0	148.12
15 Mar 2013	148.59	149.44	148.10	148.54	733,300	148.12
14 Mar 2013	147.92	148.97	147.89	148.50	776,400	148.08
13 Mar 2013	147.89	149.26	145.28	148.04	677,100	147.62
12 Mar 2013	147.95	147.95	147.01	147.90	330,200	147.48
11 Mar 2013	147.60	148.09	147.17	147.93	435,300	147.51
8 Mar 2013	147.12	147.59	146.09	147.30	605,100	146.89
7 Mar 2013	146.00	148.63	146.00	146.78	583,200	146.37
6 Mar 2013	145.79	146.67	145.05	146.00	464,900	145.59
5 Mar 2013	147.67	147.80	145.68	146.02	438,900	145.61
4 Mar 2013	144.50	148.80	142.12	147.88	418,100	147.46
1 Mar 2013	144.04	145.25	142.71	143.80	364,600	143.40
28 Feb 2013	141.92	144.37	141.92	144.01	1,514,800	143.60
27 Feb 2013	141.87	142.80	141.00	142.53	299,600	142.13
26 Feb 2013	142.16	142.56	141.10	141.99	308,900	141.59
25 Feb 2013	142.00	142.79	141.99	142.58	306,000	142.18
22 Feb 2013	142.50	142.50	141.31	142.00	343,700	141.60
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in MXN.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On LIVEPOLC-1.M…

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

El Puerto de Liverpool, SAB de CV (LIVEPOLC-1.MX)