Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Live Nation Entertainment (NY: LYV )

117.14 -0.06 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 11.53 11.75 11.41 11.47 2,899,273 -0.02(-0.17%)
Jan 28, 2010 11.91 11.95 11.44 11.49 2,170,723 -0.40(-3.36%)
Jan 27, 2010 11.98 12.17 11.75 11.89 2,899,112 -0.26(-2.14%)
Jan 26, 2010 12.30 12.36 11.71 12.15 6,360,089 +1.64(+15.60%)
Jan 25, 2010 9.300 10.85 9.190 10.51 7,229,271 +1.35(+14.74%)
Jan 22, 2010 9.160 9.360 9.050 9.160 541,702 -0.04(-0.43%)
Jan 21, 2010 9.300 9.460 9.060 9.200 688,899 -0.05(-0.54%)
Jan 20, 2010 9.300 9.340 8.900 9.250 732,995 -0.13(-1.39%)
Jan 19, 2010 9.340 9.700 9.190 9.380 452,478 +0.06(+0.64%)
Jan 15, 2010 9.410 9.320 9.320 9.320 1,185,100 -0.07(-0.75%)
Jan 14, 2010 9.240 9.560 9.240 9.390 347,668 +0.13(+1.40%)
Jan 13, 2010 9.200 9.370 9.070 9.260 313,147 +0.07(+0.76%)
Jan 12, 2010 9.280 9.330 9.140 9.190 326,009 -0.16(-1.71%)
Jan 11, 2010 9.740 9.790 9.290 9.350 621,379 -0.29(-3.01%)
Jan 08, 2010 9.690 9.720 9.570 9.640 372,827 -0.06(-0.62%)
Jan 07, 2010 9.970 9.970 9.610 9.700 745,444 -0.25(-2.51%)
Jan 06, 2010 9.310 10.29 9.310 9.950 2,151,348 +0.60(+6.42%)
Jan 05, 2010 9.190 9.580 9.080 9.350 548,939 +0.23(+2.52%)
Jan 04, 2010 8.670 9.140 8.590 9.120 452,338 +0.61(+7.17%)
Dec 31, 2009 8.680 8.510 8.510 8.510 213,600 -0.15(-1.73%)
Dec 30, 2009 8.670 8.720 8.490 8.660 181,519 -0.10(-1.14%)
Dec 29, 2009 8.820 8.890 8.700 8.760 173,214 -0.07(-0.79%)
Dec 28, 2009 8.850 8.900 8.780 8.830 144,837 +0.00(+0.00%)
Dec 24, 2009 8.930 8.960 8.730 8.830 69,602 -0.07(-0.79%)
Dec 23, 2009 8.660 8.920 8.620 8.900 335,049 +0.32(+3.73%)
Dec 22, 2009 8.300 8.650 8.270 8.580 1,103,356 +0.43(+5.28%)
Dec 21, 2009 8.230 8.290 8.040 8.150 508,444 -0.08(-0.97%)
Dec 18, 2009 8.180 8.230 7.975 8.230 779,504 +0.15(+1.86%)
Dec 17, 2009 8.010 8.160 7.900 8.080 247,731 -0.01(-0.12%)
Dec 16, 2009 7.990 8.170 7.960 8.090 377,704 +0.14(+1.76%)
Dec 15, 2009 8.050 8.200 7.920 7.950 379,255 -0.14(-1.73%)
Dec 14, 2009 8.010 8.090 7.940 8.090 512,676 +0.16(+2.02%)
Dec 11, 2009 7.650 7.940 7.590 7.930 409,680 +0.31(+4.07%)
Dec 10, 2009 7.640 7.740 7.510 7.620 328,802 +0.05(+0.66%)
Dec 09, 2009 7.660 7.660 7.410 7.570 303,074 -0.06(-0.79%)
Dec 08, 2009 7.620 7.740 7.560 7.630 444,240 -0.09(-1.17%)
Dec 07, 2009 7.470 7.730 7.430 7.720 344,267 +0.27(+3.62%)
Dec 04, 2009 7.360 7.510 7.230 7.450 670,534 +0.27(+3.76%)
Dec 03, 2009 7.460 7.480 7.130 7.180 679,616 -0.23(-3.10%)
Dec 02, 2009 7.240 7.460 7.240 7.410 475,256 +0.14(+1.93%)
Dec 01, 2009 7.270 7.300 7.080 7.270 687,473 +0.11(+1.54%)
Nov 30, 2009 7.170 7.240 6.830 7.160 829,271 -0.05(-0.69%)
Nov 27, 2009 7.080 7.400 7.080 7.210 338,738 -0.10(-1.37%)
Nov 25, 2009 7.600 7.670 7.250 7.310 488,087 -0.26(-3.43%)
Nov 24, 2009 7.680 7.680 7.320 7.570 979,529 -0.13(-1.69%)
Nov 23, 2009 7.530 7.800 7.530 7.700 505,220 +0.33(+4.48%)
Nov 20, 2009 7.380 7.460 7.270 7.370 423,612 -0.08(-1.07%)
Nov 19, 2009 7.670 7.750 7.400 7.450 622,584 -0.33(-4.24%)
Nov 18, 2009 7.950 8.010 7.680 7.780 437,421 -0.19(-2.38%)
Nov 17, 2009 7.810 8.070 7.800 7.970 651,115 +0.03(+0.38%)
Nov 16, 2009 7.820 8.030 7.710 7.940 568,631 +0.23(+2.98%)
Nov 13, 2009 7.710 7.830 7.580 7.710 355,320 +0.02(+0.26%)
Nov 12, 2009 7.930 7.990 7.580 7.690 516,498 -0.26(-3.27%)
Nov 11, 2009 8.000 8.130 7.770 7.950 450,457 +0.04(+0.51%)
Nov 10, 2009 7.290 8.150 7.270 7.910 754,448 +0.59(+8.06%)
Nov 09, 2009 7.150 7.320 7.030 7.320 416,532 +0.33(+4.72%)
Nov 06, 2009 7.000 7.220 6.880 6.990 537,315 -0.13(-1.83%)
Nov 05, 2009 6.860 7.120 6.810 7.120 380,109 +0.37(+5.48%)
Nov 04, 2009 6.950 7.060 6.740 6.750 427,838 -0.14(-2.03%)
Nov 03, 2009 6.630 6.940 6.330 6.890 467,598 +0.21(+3.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.