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 31, 2011 9.960 10.14 9.870 10.00 2,032,682 +0.00(+0.00%)
Mar 30, 2011 10.00 10.00 10.00 10.00 1,119,794 +0.01(+0.10%)
Mar 29, 2011 9.960 10.03 9.820 9.990 2,334,865 +0.01(+0.10%)
Mar 28, 2011 10.10 10.24 9.960 9.980 1,359,600 -0.09(-0.89%)
Mar 25, 2011 10.19 10.49 10.05 10.07 1,496,794 -0.05(-0.49%)
Mar 24, 2011 10.18 10.20 10.07 10.12 809,054 +0.00(+0.00%)
Mar 23, 2011 10.00 10.16 9.910 10.12 1,295,657 +0.07(+0.70%)
Mar 22, 2011 10.35 10.38 9.950 10.05 1,036,619 -0.33(-3.18%)
Mar 21, 2011 10.43 10.43 10.33 10.38 901,217 +0.14(+1.37%)
Mar 18, 2011 10.14 10.24 9.955 10.24 1,936,444 +0.24(+2.40%)
Mar 17, 2011 10.23 10.38 9.980 10.00 767,514 +0.01(+0.10%)
Mar 16, 2011 10.01 10.06 9.895 9.990 1,587,205 -0.07(-0.70%)
Mar 15, 2011 10.01 10.13 9.990 10.06 1,245,052 -0.22(-2.14%)
Mar 14, 2011 10.20 10.37 10.09 10.28 1,045,503 -0.07(-0.68%)
Mar 11, 2011 10.18 10.39 10.18 10.35 1,606,946 +0.06(+0.58%)
Mar 10, 2011 10.36 10.50 10.25 10.29 1,528,194 -0.24(-2.28%)
Mar 09, 2011 10.60 10.63 10.47 10.53 1,017,339 -0.04(-0.38%)
Mar 08, 2011 10.45 10.61 10.26 10.57 1,360,032 +0.15(+1.44%)
Mar 07, 2011 10.85 10.87 10.30 10.42 1,923,259 -0.41(-3.79%)
Mar 04, 2011 11.22 11.24 10.77 10.83 1,681,374 -0.36(-3.22%)
Mar 03, 2011 10.87 11.20 10.87 11.19 1,614,001 +0.40(+3.71%)
Mar 02, 2011 10.65 11.02 10.62 10.79 1,756,066 +0.09(+0.84%)
Mar 01, 2011 10.55 11.20 10.33 10.70 4,900,655 +0.07(+0.66%)
Feb 28, 2011 10.64 10.71 10.55 10.63 2,220,506 +0.05(+0.47%)
Feb 25, 2011 10.47 10.65 10.36 10.58 1,699,028 +0.12(+1.15%)
Feb 24, 2011 10.42 10.55 10.25 10.46 1,645,031 +0.07(+0.67%)
Feb 23, 2011 10.79 10.97 10.16 10.39 2,609,895 -0.37(-3.44%)
Feb 22, 2011 11.23 11.28 10.71 10.76 1,351,573 -0.57(-5.03%)
Feb 18, 2011 11.45 11.45 11.27 11.33 869,568 -0.12(-1.05%)
Feb 17, 2011 11.48 11.50 11.41 11.45 1,387,903 -0.03(-0.26%)
Feb 16, 2011 11.43 11.53 11.31 11.48 1,315,084 +0.03(+0.26%)
Feb 15, 2011 11.53 11.61 11.42 11.45 1,329,979 -0.13(-1.12%)
Feb 14, 2011 11.61 11.63 11.38 11.58 735,471 -0.02(-0.17%)
Feb 11, 2011 11.46 11.66 11.36 11.60 814,446 +0.09(+0.78%)
Feb 10, 2011 11.34 11.55 11.30 11.51 2,501,209 +0.12(+1.05%)
Feb 09, 2011 10.92 11.41 10.90 11.39 1,396,269 +0.45(+4.11%)
Feb 08, 2011 10.81 10.99 10.74 10.94 961,213 +0.14(+1.30%)
Feb 07, 2011 10.52 10.94 10.46 10.80 1,748,342 +0.32(+3.05%)
Feb 04, 2011 10.46 10.49 10.16 10.48 2,076,564 +0.05(+0.48%)
Feb 03, 2011 10.76 10.76 10.26 10.43 2,842,145 -0.33(-3.07%)
Feb 02, 2011 10.66 10.86 10.63 10.76 927,867 +0.04(+0.37%)
Feb 01, 2011 10.51 10.74 10.38 10.72 1,027,214 +0.32(+3.08%)
Jan 31, 2011 10.28 10.50 10.18 10.40 978,174 +0.14(+1.36%)
Jan 28, 2011 10.39 10.51 10.14 10.26 1,560,955 -0.16(-1.54%)
Jan 27, 2011 10.71 10.85 10.41 10.42 1,806,614 -0.28(-2.62%)
Jan 26, 2011 10.71 10.86 10.48 10.70 1,539,620 +0.06(+0.56%)
Jan 25, 2011 10.86 10.93 10.59 10.64 1,383,278 -0.32(-2.92%)
Jan 24, 2011 10.87 11.02 10.75 10.96 1,447,437 +0.01(+0.09%)
Jan 21, 2011 11.21 11.21 10.83 10.95 1,126,461 -0.17(-1.53%)
Jan 20, 2011 11.11 11.22 10.95 11.12 1,166,262 -0.11(-0.98%)
Jan 19, 2011 11.69 11.79 11.22 11.23 883,884 -0.44(-3.77%)
Jan 18, 2011 11.77 11.77 11.57 11.67 542,104 -0.16(-1.35%)
Jan 14, 2011 11.69 11.96 11.67 11.83 1,206,636 +0.16(+1.37%)
Jan 13, 2011 11.54 11.82 11.53 11.67 1,043,745 +0.16(+1.39%)
Jan 12, 2011 11.32 11.61 11.31 11.51 1,036,609 +0.30(+2.68%)
Jan 11, 2011 11.33 11.44 11.18 11.21 939,787 -0.05(-0.44%)
Jan 10, 2011 11.20 11.26 11.11 11.26 1,237,430 +0.02(+0.18%)
Jan 07, 2011 11.45 11.52 11.13 11.24 1,261,429 -0.20(-1.75%)
Jan 06, 2011 11.59 11.63 11.35 11.44 1,001,931 -0.17(-1.46%)
Jan 05, 2011 11.41 11.63 11.35 11.61 980,347 +0.21(+1.84%)
Jan 04, 2011 11.66 11.74 11.30 11.40 1,646,628 -0.28(-2.40%)
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.