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 (%)
Aug 31, 2010 8.620 8.780 8.410 8.630 6,700 +0.01(+0.12%)
Aug 30, 2010 8.990 9.170 8.600 8.620 1,251,535 -0.41(-4.54%)
Aug 27, 2010 9.030 9.040 8.400 9.030 1,469,202 +0.51(+5.99%)
Aug 26, 2010 8.640 8.760 8.340 8.520 1,612,943 -0.10(-1.16%)
Aug 25, 2010 8.340 8.650 8.290 8.620 3,074 +0.19(+2.25%)
Aug 24, 2010 8.470 8.780 8.400 8.430 12,488 -0.23(-2.66%)
Aug 23, 2010 8.900 9.030 8.640 8.660 1,212,804 -0.14(-1.59%)
Aug 20, 2010 8.670 8.830 8.400 8.800 1,349,108 +0.11(+1.27%)
Aug 19, 2010 9.070 9.120 8.620 8.690 12,079 -0.40(-4.40%)
Aug 18, 2010 8.800 9.240 8.610 9.090 48,073 +0.30(+3.41%)
Aug 17, 2010 8.760 8.850 8.540 8.790 8,278 +0.18(+2.09%)
Aug 16, 2010 8.390 8.630 8.170 8.610 1,671,871 +0.18(+2.14%)
Aug 13, 2010 8.430 8.640 8.340 8.430 1,359,472 -0.16(-1.86%)
Aug 12, 2010 8.830 8.880 8.550 8.590 2,112,941 -0.43(-4.77%)
Aug 11, 2010 9.100 9.220 8.980 9.020 16,400 -0.35(-3.74%)
Aug 10, 2010 9.150 9.430 8.980 9.370 2,615,590 +0.05(+0.54%)
Aug 09, 2010 9.160 9.385 8.910 9.320 1,306,929 +0.22(+2.42%)
Aug 06, 2010 9.100 9.540 8.880 9.100 3,080,184 -0.36(-3.81%)
Aug 05, 2010 9.590 9.620 9.360 9.460 2,499,830 -0.26(-2.67%)
Aug 04, 2010 9.630 9.810 9.590 9.720 381 +0.13(+1.36%)
Aug 03, 2010 9.540 9.850 9.380 9.590 1,208 -0.09(-0.93%)
Aug 02, 2010 9.450 9.720 9.420 9.680 1,521,306 +0.45(+4.88%)
Jul 30, 2010 9.230 9.440 8.950 9.230 1,618,172 -0.07(-0.75%)
Jul 29, 2010 9.490 9.565 9.025 9.300 109 -0.06(-0.64%)
Jul 28, 2010 9.360 9.620 9.200 9.360 4,986 -0.25(-2.60%)
Jul 27, 2010 9.730 9.790 9.440 9.610 3,378,747 -0.05(-0.52%)
Jul 26, 2010 9.590 9.670 9.370 9.660 2,584,447 +0.08(+0.84%)
Jul 23, 2010 9.130 9.610 9.110 9.580 2,500,254 +0.38(+4.13%)
Jul 22, 2010 8.990 9.300 8.910 9.200 658 +0.34(+3.84%)
Jul 21, 2010 9.120 9.140 8.800 8.860 3,373,748 -0.20(-2.21%)
Jul 20, 2010 8.670 9.060 8.440 9.060 1,910 +0.23(+2.60%)
Jul 19, 2010 9.000 9.100 8.540 8.830 4,756,076 -0.16(-1.78%)
Jul 16, 2010 8.990 9.950 8.780 8.990 14,481,795 -1.20(-11.78%)
Jul 15, 2010 11.44 11.72 9.570 10.19 13,164,767 -1.24(-10.85%)
Jul 14, 2010 11.25 11.58 11.18 11.43 2,740,621 +0.16(+1.42%)
Jul 13, 2010 11.27 11.51 11.14 11.27 12,188 -0.03(-0.27%)
Jul 12, 2010 11.36 11.46 10.99 11.30 2,208,498 -0.08(-0.70%)
Jul 09, 2010 11.38 11.41 10.75 11.38 2,750,179 +0.40(+3.64%)
Jul 08, 2010 10.98 11.11 10.65 10.98 3,704 +0.33(+3.10%)
Jul 07, 2010 10.19 10.69 10.19 10.65 3,168,956 +0.54(+5.34%)
Jul 06, 2010 10.11 10.62 9.980 10.11 7,242 -0.15(-1.46%)
Jul 02, 2010 10.26 10.70 10.16 10.26 3,086,183 -0.23(-2.19%)
Jul 01, 2010 10.50 10.60 10.10 10.49 3,079,738 +0.04(+0.38%)
Jun 30, 2010 10.45 10.88 10.41 10.45 10,174 -0.23(-2.15%)
Jun 29, 2010 10.86 10.91 10.51 10.68 4,941 -0.36(-3.26%)
Jun 25, 2010 11.04 11.08 10.59 11.04 3,784,686 +0.31(+2.89%)
Jun 24, 2010 10.73 11.01 10.67 10.73 727 -0.28(-2.54%)
Jun 23, 2010 10.87 11.05 10.68 11.01 2,960,586 +0.15(+1.38%)
Jun 22, 2010 10.86 11.40 10.79 10.86 5,146 -0.45(-3.98%)
Jun 21, 2010 12.25 12.37 11.13 11.31 4,368,084 -0.69(-5.75%)
Jun 18, 2010 12.00 12.30 11.74 12.00 2,909,079 -0.20(-1.64%)
Jun 17, 2010 12.20 12.31 11.96 12.20 1,250 +0.03(+0.25%)
Jun 16, 2010 12.19 12.37 12.00 12.17 1,769,830 -0.18(-1.46%)
Jun 15, 2010 12.35 12.48 11.86 12.35 6,199 +0.54(+4.57%)
Jun 14, 2010 11.77 12.07 11.59 11.81 2,314,872 +0.22(+1.90%)
Jun 11, 2010 11.18 11.60 11.09 11.59 1,251,262 +0.29(+2.57%)
Jun 10, 2010 11.30 11.39 10.96 11.30 7,993 +0.42(+3.86%)
Jun 09, 2010 10.99 11.40 10.79 10.88 1,853,419 +0.03(+0.28%)
Jun 08, 2010 10.80 10.96 10.53 10.85 2,350,433 +0.06(+0.56%)
Jun 07, 2010 11.27 11.40 10.72 10.79 3,691,398 -0.44(-3.92%)
Jun 04, 2010 11.23 11.74 11.09 11.23 5,469,956 -0.76(-6.34%)
Jun 03, 2010 11.99 12.06 11.58 11.99 690 +0.16(+1.35%)
Jun 02, 2010 11.83 11.87 11.48 11.83 3,234,621 +0.14(+1.20%)
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.