Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 22.72 23.00 21.93 22.06 588,800 -0.57(-2.52%)
Mar 29, 2007 22.99 23.11 22.27 22.63 526,200 -0.14(-0.61%)
Mar 28, 2007 22.46 22.88 21.99 22.77 735,300 +0.18(+0.80%)
Mar 27, 2007 23.09 23.41 22.53 22.59 351,000 -0.25(-1.09%)
Mar 26, 2007 23.10 23.17 22.62 22.84 602,300 -0.28(-1.21%)
Mar 23, 2007 22.93 23.25 22.88 23.12 594,500 +0.20(+0.87%)
Mar 22, 2007 23.03 23.03 22.58 22.92 362,800 +0.01(+0.04%)
Mar 21, 2007 22.58 23.05 22.03 22.91 397,100 +0.32(+1.42%)
Mar 20, 2007 22.00 22.64 22.00 22.59 241,900 +0.57(+2.59%)
Mar 19, 2007 22.17 22.20 21.92 22.02 205,300 -0.02(-0.09%)
Mar 16, 2007 22.22 22.33 21.92 22.04 512,300 -0.17(-0.77%)
Mar 15, 2007 21.79 22.40 21.79 22.21 517,600 +0.45(+2.07%)
Mar 14, 2007 21.43 22.14 21.25 21.76 423,200 +0.27(+1.26%)
Mar 13, 2007 22.32 22.20 21.35 21.49 447,200 -0.83(-3.72%)
Mar 12, 2007 21.94 22.40 21.73 22.32 283,100 +0.06(+0.27%)
Mar 09, 2007 22.31 22.56 21.64 22.26 291,800 +0.15(+0.68%)
Mar 08, 2007 21.43 22.15 21.40 22.11 654,100 +0.90(+4.24%)
Mar 07, 2007 21.75 21.75 21.12 21.21 516,100 -0.54(-2.48%)
Mar 06, 2007 21.41 23.31 21.26 21.75 562,200 +0.64(+3.03%)
Mar 05, 2007 21.93 22.00 21.07 21.11 594,100 -1.11(-5.00%)
Mar 02, 2007 22.86 23.14 22.19 22.22 466,200 -0.82(-3.56%)
Mar 01, 2007 22.57 23.55 22.34 23.04 427,200 -0.10(-0.43%)
Feb 28, 2007 23.30 23.50 23.10 23.14 513,200 -0.16(-0.69%)
Feb 27, 2007 23.91 24.22 22.83 23.30 554,000 -0.86(-3.56%)
Feb 26, 2007 24.18 24.21 23.95 24.16 574,455 +0.04(+0.17%)
Feb 23, 2007 24.42 24.49 24.09 24.12 525,400 -0.29(-1.19%)
Feb 22, 2007 24.65 24.70 24.15 24.41 416,900 -0.24(-0.97%)
Feb 21, 2007 24.54 24.76 24.48 24.65 239,800 -0.02(-0.08%)
Feb 20, 2007 24.83 24.85 24.59 24.67 471,700 -0.28(-1.12%)
Feb 16, 2007 24.76 25.17 24.62 24.95 381,100 +0.18(+0.73%)
Feb 15, 2007 25.63 25.63 24.44 24.77 443,400 +0.02(+0.08%)
Feb 14, 2007 24.84 25.01 24.52 24.75 704,100 -0.11(-0.44%)
Feb 13, 2007 24.30 24.88 24.30 24.86 284,288 +0.56(+2.30%)
Feb 12, 2007 24.80 24.92 24.20 24.30 336,100 -0.36(-1.46%)
Feb 09, 2007 25.02 25.05 24.49 24.66 309,500 -0.39(-1.56%)
Feb 08, 2007 24.92 25.07 24.86 25.05 178,400 +0.05(+0.20%)
Feb 07, 2007 24.84 25.03 24.77 25.00 248,900 +0.23(+0.93%)
Feb 06, 2007 24.30 25.49 24.21 24.77 590,600 +0.27(+1.10%)
Feb 05, 2007 24.37 24.61 24.32 24.50 836,000 +0.04(+0.16%)
Feb 02, 2007 24.50 24.50 24.37 24.46 433,000 -0.02(-0.08%)
Feb 01, 2007 24.70 24.72 24.30 24.48 265,700 -0.20(-0.81%)
Jan 31, 2007 24.24 24.90 24.12 24.68 222,300 +0.34(+1.40%)
Jan 30, 2007 24.41 24.47 24.17 24.34 274,000 -0.07(-0.29%)
Jan 29, 2007 24.40 24.79 24.25 24.41 183,200 -0.04(-0.16%)
Jan 26, 2007 24.30 24.64 23.98 24.45 234,900 +0.24(+0.99%)
Jan 25, 2007 24.70 24.87 24.12 24.21 317,000 -0.53(-2.14%)
Jan 24, 2007 24.49 25.15 24.24 24.74 417,000 +0.37(+1.52%)
Jan 23, 2007 24.48 24.56 23.99 24.37 441,800 -0.19(-0.77%)
Jan 22, 2007 24.78 24.90 24.22 24.56 581,200 -0.21(-0.85%)
Jan 19, 2007 24.04 24.80 23.79 24.77 688,700 +0.66(+2.74%)
Jan 18, 2007 23.73 24.28 23.54 24.11 542,300 +0.38(+1.60%)
Jan 17, 2007 23.50 23.89 23.47 23.73 270,800 +0.17(+0.72%)
Jan 16, 2007 23.67 24.12 23.48 23.56 158,900 -0.04(-0.17%)
Jan 12, 2007 23.99 24.00 23.45 23.60 236,300 -0.36(-1.50%)
Jan 11, 2007 23.76 24.10 23.75 23.96 415,800 +0.36(+1.53%)
Jan 10, 2007 23.26 23.66 23.15 23.60 249,100 +0.18(+0.77%)
Jan 09, 2007 23.50 25.29 22.95 23.42 244,200 -0.10(-0.43%)
Jan 08, 2007 23.31 23.65 23.13 23.52 249,600 +0.26(+1.12%)
Jan 05, 2007 22.84 24.05 22.84 23.26 528,700 -0.44(-1.86%)
Jan 04, 2007 23.18 23.86 22.80 23.70 676,000 +0.53(+2.29%)
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.