Skip to main content

Live Nation Entertainment (NY: LYV )

117.14 -0.06 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 21.73 21.98 21.68 21.75 732,698 +0.08(+0.37%)
Mar 28, 2014 21.59 21.82 21.59 21.67 936,031 +0.12(+0.56%)
Mar 27, 2014 21.74 21.75 21.29 21.55 1,011,089 -0.11(-0.51%)
Mar 26, 2014 22.07 22.15 21.64 21.66 1,095,211 -0.23(-1.05%)
Mar 25, 2014 22.03 22.19 21.74 21.89 656,029 +0.00(+0.00%)
Mar 24, 2014 22.12 22.40 21.68 21.89 1,095,199 -0.57(-2.54%)
Mar 21, 2014 22.98 22.98 22.39 22.46 985,993 -0.40(-1.75%)
Mar 20, 2014 22.96 23.07 22.80 22.86 332,228 -0.10(-0.44%)
Mar 19, 2014 23.18 23.18 22.74 22.96 972,563 -0.18(-0.78%)
Mar 18, 2014 23.02 23.29 22.97 23.14 966,511 +0.15(+0.65%)
Mar 17, 2014 23.33 23.39 22.95 22.99 1,327,085 -0.27(-1.16%)
Mar 14, 2014 22.87 23.39 22.87 23.26 1,001,423 +0.28(+1.22%)
Mar 13, 2014 23.29 23.39 22.92 22.98 999,367 -0.24(-1.03%)
Mar 12, 2014 22.76 23.22 22.62 23.22 648,807 +0.37(+1.62%)
Mar 11, 2014 23.00 23.11 22.73 22.85 873,064 -0.14(-0.61%)
Mar 10, 2014 23.00 23.09 22.78 22.99 611,543 -0.08(-0.35%)
Mar 07, 2014 23.12 23.20 22.92 23.07 565,605 +0.01(+0.04%)
Mar 06, 2014 23.01 23.16 22.97 23.06 679,863 +0.12(+0.52%)
Mar 05, 2014 22.50 22.99 22.48 22.94 2,903,653 +0.44(+1.96%)
Mar 04, 2014 22.58 22.75 22.42 22.50 1,879,977 +0.06(+0.27%)
Mar 03, 2014 22.46 22.57 22.18 22.44 1,802,078 -0.25(-1.10%)
Feb 28, 2014 23.00 23.09 22.61 22.69 1,626,405 -0.33(-1.43%)
Feb 27, 2014 23.32 23.43 22.97 23.02 1,584,692 -0.32(-1.37%)
Feb 26, 2014 23.76 23.76 23.08 23.34 1,912,483 -0.35(-1.48%)
Feb 25, 2014 24.80 24.80 23.28 23.69 3,628,249 +1.84(+8.42%)
Feb 24, 2014 22.07 22.08 21.71 21.85 2,226,997 +0.03(+0.14%)
Feb 21, 2014 22.06 22.11 21.75 21.82 1,183,436 -0.17(-0.77%)
Feb 20, 2014 21.73 22.04 21.65 21.99 577,382 +0.27(+1.24%)
Feb 19, 2014 21.73 21.85 21.49 21.72 808,858 -0.08(-0.37%)
Feb 18, 2014 21.65 21.97 21.59 21.80 685,554 +0.15(+0.69%)
Feb 14, 2014 21.73 21.65 21.65 21.65 499,900 -0.09(-0.41%)
Feb 13, 2014 21.37 21.81 21.34 21.74 803,284 +0.18(+0.83%)
Feb 12, 2014 21.57 21.70 21.43 21.56 870,675 +0.02(+0.09%)
Feb 11, 2014 21.33 21.59 21.33 21.54 608,313 +0.17(+0.80%)
Feb 10, 2014 21.40 21.42 21.15 21.37 686,427 +0.01(+0.05%)
Feb 07, 2014 21.48 21.70 21.01 21.36 1,808,966 +0.24(+1.14%)
Feb 06, 2014 21.00 21.24 20.98 21.12 1,872,981 +0.12(+0.57%)
Feb 05, 2014 20.82 21.02 20.69 21.00 1,787,633 +0.12(+0.57%)
Feb 04, 2014 20.82 21.01 20.71 20.88 1,723,645 +0.11(+0.53%)
Feb 03, 2014 21.18 21.41 20.55 20.77 2,561,294 -0.50(-2.35%)
Jan 31, 2014 20.84 21.36 20.72 21.27 1,248,673 +0.11(+0.52%)
Jan 30, 2014 20.96 21.44 20.92 21.16 1,259,652 +0.36(+1.73%)
Jan 29, 2014 20.96 21.15 20.65 20.80 1,323,102 -0.38(-1.79%)
Jan 28, 2014 20.71 21.23 20.66 21.18 1,476,320 +0.54(+2.62%)
Jan 27, 2014 20.97 21.00 20.51 20.64 1,248,894 -0.26(-1.24%)
Jan 24, 2014 21.19 21.19 20.65 20.90 1,517,028 -0.36(-1.69%)
Jan 23, 2014 20.95 21.26 20.81 21.26 997,811 +0.25(+1.19%)
Jan 22, 2014 21.04 21.07 20.70 21.01 1,108,936 +0.08(+0.38%)
Jan 21, 2014 20.97 21.25 20.79 20.93 1,148,286 +0.08(+0.38%)
Jan 17, 2014 20.89 20.85 20.85 20.85 1,286,800 +0.15(+0.72%)
Jan 16, 2014 20.81 20.94 20.69 20.70 925,819 -0.20(-0.96%)
Jan 15, 2014 20.50 21.06 20.49 20.90 1,957,407 +0.40(+1.95%)
Jan 14, 2014 20.16 20.52 20.15 20.50 1,083,345 +0.41(+2.04%)
Jan 13, 2014 20.57 20.68 19.98 20.09 824,531 -0.57(-2.76%)
Jan 10, 2014 20.64 20.67 20.43 20.66 1,015,702 +0.01(+0.05%)
Jan 09, 2014 20.87 20.87 20.45 20.65 1,182,675 -0.16(-0.77%)
Jan 08, 2014 20.76 20.93 20.60 20.81 1,934,766 -0.02(-0.10%)
Jan 07, 2014 20.60 20.90 20.60 20.83 1,407,202 +0.33(+1.61%)
Jan 06, 2014 20.33 20.55 20.16 20.50 1,178,720 +0.16(+0.79%)
Jan 03, 2014 20.04 20.39 20.03 20.34 1,599,243 +0.28(+1.40%)
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.