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

Live Nation Entertainment (NY: LYV )

89.28 +0.37 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
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%)
Nov 02, 2009 6.740 6.950 6.490 6.680 533,603 +0.02(+0.30%)
Oct 30, 2009 6.890 6.940 6.590 6.660 717,620 -0.29(-4.17%)
Oct 29, 2009 6.850 7.020 6.640 6.950 1,029,693 +0.17(+2.51%)
Oct 28, 2009 7.180 7.340 6.760 6.780 782,404 -0.43(-5.96%)
Oct 27, 2009 7.250 7.400 7.170 7.210 566,709 +0.02(+0.28%)
Oct 26, 2009 7.410 7.710 7.190 7.190 686,006 -0.19(-2.57%)
Oct 23, 2009 7.600 7.600 7.330 7.380 641,479 -0.35(-4.53%)
Oct 22, 2009 7.430 7.830 7.250 7.730 594,522 +0.30(+4.04%)
Oct 21, 2009 7.640 8.090 7.390 7.430 475,140 -0.23(-3.00%)
Oct 20, 2009 7.690 7.720 7.640 7.660 383,852 -0.16(-2.05%)
Oct 19, 2009 7.820 7.940 7.670 7.820 711,278 -0.05(-0.64%)
Oct 16, 2009 7.860 7.980 7.790 7.870 747,585 -0.09(-1.13%)
Oct 15, 2009 8.100 8.190 7.950 7.960 911,569 -0.20(-2.45%)
Oct 14, 2009 8.480 8.490 8.010 8.160 954,416 -0.16(-1.92%)
Oct 13, 2009 8.300 8.440 8.240 8.320 490,857 +0.02(+0.24%)
Oct 12, 2009 8.600 8.610 8.290 8.300 420,812 +0.05(+0.61%)
Oct 09, 2009 8.050 8.250 7.930 8.250 1,104,433 +0.11(+1.35%)
Oct 08, 2009 8.330 8.840 7.865 8.140 3,347,888 -0.48(-5.57%)
Oct 07, 2009 8.400 8.640 8.370 8.620 475,584 +0.18(+2.13%)
Oct 06, 2009 8.270 8.580 8.265 8.440 793,379 +0.17(+2.06%)
Oct 05, 2009 7.770 8.310 7.580 8.270 679,529 +0.57(+7.40%)
Oct 02, 2009 7.480 7.870 7.380 7.700 519,931 +0.10(+1.32%)
Oct 01, 2009 8.080 8.190 7.590 7.600 632,912 -0.59(-7.20%)
Sep 30, 2009 8.330 8.380 7.920 8.190 720,916 -0.16(-1.92%)
Sep 29, 2009 8.270 8.430 8.170 8.350 358,223 +0.08(+0.97%)
Sep 28, 2009 8.120 8.350 8.000 8.270 439,830 +0.22(+2.73%)
Sep 25, 2009 8.100 8.230 7.810 8.050 527,161 -0.15(-1.83%)
Sep 24, 2009 8.510 8.580 8.020 8.200 585,345 -0.34(-3.98%)
Sep 23, 2009 8.610 8.810 8.520 8.540 412,570 -0.08(-0.93%)
Sep 22, 2009 8.620 8.880 8.490 8.620 377,890 +0.12(+1.41%)
Sep 21, 2009 8.490 8.670 8.330 8.500 317,603 -0.10(-1.16%)
Sep 18, 2009 8.610 8.730 8.540 8.600 848,964 -0.05(-0.58%)
Sep 17, 2009 8.560 8.780 8.540 8.650 493,355 +0.01(+0.12%)
Sep 16, 2009 8.370 8.750 8.350 8.640 550,065 +0.33(+3.97%)
Sep 15, 2009 8.070 8.330 8.040 8.310 1,007,723 +0.22(+2.72%)
Sep 14, 2009 7.550 8.100 7.550 8.090 459,598 +0.28(+3.59%)
Sep 11, 2009 7.600 7.840 7.520 7.810 650,721 +0.31(+4.13%)
Sep 10, 2009 7.360 7.500 7.260 7.500 810,684 +0.11(+1.49%)
Sep 09, 2009 7.170 7.410 7.090 7.390 640,255 +0.24(+3.36%)
Sep 08, 2009 7.220 7.430 7.090 7.150 852,761 +0.06(+0.85%)
Sep 04, 2009 6.950 7.090 6.920 7.090 784,401 +0.05(+0.71%)
Sep 03, 2009 6.820 7.090 6.730 7.040 978,908 +0.26(+3.83%)
Sep 02, 2009 6.680 6.860 6.580 6.780 788,121 +0.12(+1.80%)
Sep 01, 2009 7.000 7.090 6.640 6.660 683,903 -0.37(-5.26%)
Aug 31, 2009 6.920 7.120 6.920 7.030 879,100 -0.03(-0.42%)
Aug 28, 2009 7.130 7.210 6.950 7.060 690,288 +0.00(+0.00%)
Aug 27, 2009 6.780 7.070 6.770 7.060 1,189,280 +0.31(+4.59%)
Aug 26, 2009 6.730 6.900 6.600 6.750 393,265 -0.05(-0.74%)
Aug 25, 2009 6.860 7.050 6.790 6.800 1,296,567 -0.03(-0.44%)
Aug 24, 2009 6.640 6.830 6.610 6.830 1,260,799 +0.21(+3.17%)
Aug 21, 2009 6.400 6.800 6.400 6.620 691,304 +0.28(+4.42%)
Aug 20, 2009 6.260 6.440 6.180 6.340 335,730 +0.08(+1.28%)
Aug 19, 2009 5.920 6.285 5.810 6.260 354,291 +0.25(+4.16%)
Aug 18, 2009 5.900 6.020 5.820 6.010 359,351 +0.11(+1.82%)
Aug 17, 2009 5.830 5.990 5.760 5.902 492,804 -0.22(-3.55%)
Aug 14, 2009 6.560 6.610 6.070 6.120 575,070 -0.47(-7.13%)
Aug 13, 2009 6.850 6.900 6.450 6.590 542,482 -0.22(-3.23%)
Aug 12, 2009 6.440 6.890 6.440 6.810 665,701 +0.31(+4.77%)
Aug 11, 2009 6.130 6.550 6.060 6.500 791,121 +0.41(+6.73%)
Aug 10, 2009 5.870 6.250 5.750 6.090 585,017 +0.17(+2.87%)
Aug 07, 2009 6.180 6.210 5.590 5.920 1,456,712 -0.16(-2.63%)
Aug 06, 2009 6.110 6.150 5.930 6.080 1,348,547 -0.01(-0.16%)
Aug 05, 2009 6.070 6.110 5.910 6.090 669,154 +0.01(+0.16%)
Aug 04, 2009 5.980 6.160 5.800 6.080 646,930 +0.08(+1.33%)
Aug 03, 2009 5.900 6.120 5.870 6.000 581,454 +0.16(+2.74%)
Jul 31, 2009 5.920 5.970 5.790 5.840 488,067 -0.13(-2.18%)
Jul 30, 2009 5.780 6.140 5.770 5.970 992,583 +0.22(+3.83%)
Jul 29, 2009 5.620 5.850 5.560 5.750 407,532 +0.07(+1.23%)
Jul 28, 2009 5.610 5.720 5.500 5.680 281,781 +0.00(+0.00%)
Jul 27, 2009 5.800 5.860 5.565 5.680 427,514 -0.26(-4.38%)
Jul 24, 2009 5.740 5.940 5.610 5.940 582,391 +0.15(+2.59%)
Jul 23, 2009 5.550 5.800 5.550 5.790 658,009 +0.21(+3.76%)
Jul 22, 2009 5.500 5.640 5.370 5.580 287,034 +0.06(+1.09%)
Jul 21, 2009 5.770 5.770 5.340 5.520 476,681 -0.22(-3.83%)
Jul 20, 2009 5.310 5.770 5.000 5.740 1,230,465 +0.41(+7.69%)
Jul 17, 2009 5.220 5.350 5.150 5.330 721,606 +0.12(+2.30%)
Jul 16, 2009 5.080 5.240 5.040 5.210 464,977 +0.10(+1.96%)
Jul 15, 2009 4.790 5.130 4.700 5.110 853,678 +0.46(+9.89%)
Jul 14, 2009 4.440 4.690 4.380 4.650 773,292 +0.18(+4.03%)
Jul 13, 2009 4.100 4.480 4.100 4.470 1,014,724 +0.28(+6.68%)
Jul 10, 2009 4.060 4.200 4.010 4.190 427,993 +0.11(+2.70%)
Jul 09, 2009 4.280 4.290 4.080 4.080 386,609 -0.10(-2.39%)
Jul 08, 2009 4.190 4.280 4.080 4.180 716,152 -0.06(-1.42%)
Jul 07, 2009 4.320 4.350 4.240 4.240 811,842 -0.06(-1.40%)
Jul 06, 2009 4.380 4.560 4.220 4.300 1,980,880 -0.10(-2.27%)
Jul 02, 2009 4.920 4.940 4.400 4.400 1,837,757 -0.65(-12.87%)
Jul 01, 2009 4.920 5.130 4.870 5.050 478,563 +0.19(+3.91%)
Jun 30, 2009 4.680 4.950 4.680 4.860 846,496 -0.02(-0.41%)
Jun 29, 2009 4.980 5.000 4.750 4.880 656,934 -0.10(-2.01%)
Jun 26, 2009 4.670 5.060 4.570 4.980 2,415,856 +0.28(+5.96%)
Jun 25, 2009 4.470 4.710 4.440 4.700 854,891 +0.14(+3.07%)
Jun 24, 2009 4.720 4.930 4.520 4.560 669,313 -0.09(-1.94%)
Jun 23, 2009 4.850 4.850 4.640 4.650 633,644 -0.11(-2.31%)
Jun 22, 2009 5.220 5.220 4.750 4.760 1,079,163 -0.53(-10.02%)
Jun 19, 2009 5.420 5.500 5.220 5.290 727,753 -0.08(-1.49%)
Jun 18, 2009 5.150 5.440 5.020 5.370 656,543 +0.15(+2.87%)
Jun 17, 2009 5.400 5.400 5.110 5.220 556,010 -0.15(-2.79%)
Jun 16, 2009 5.530 5.630 5.360 5.370 565,312 -0.11(-2.01%)
Jun 15, 2009 5.570 5.630 5.370 5.480 503,622 -0.19(-3.35%)
Jun 12, 2009 5.460 5.680 5.380 5.670 564,256 +0.16(+2.90%)
Jun 11, 2009 5.470 5.570 5.430 5.510 555,665 +0.05(+0.92%)
Jun 10, 2009 5.590 5.620 5.250 5.460 573,218 -0.04(-0.73%)
Jun 09, 2009 5.510 5.570 5.280 5.500 428,605 +0.02(+0.36%)
Jun 08, 2009 5.510 5.590 5.430 5.480 454,858 -0.18(-3.18%)
Jun 05, 2009 5.620 5.730 5.530 5.660 708,589 +0.17(+3.10%)
Jun 04, 2009 5.380 5.550 5.220 5.490 1,205,415 -0.03(-0.54%)
Jun 03, 2009 5.790 5.870 5.390 5.520 840,460 -0.31(-5.32%)
Jun 02, 2009 5.910 5.980 5.670 5.830 711,810 -0.10(-1.69%)
Jun 01, 2009 5.860 6.070 5.740 5.930 938,782 +0.21(+3.67%)
May 29, 2009 5.640 5.760 5.550 5.720 799,454 +0.15(+2.69%)
May 28, 2009 5.550 5.670 5.170 5.570 1,100,644 +0.07(+1.27%)
May 27, 2009 5.770 5.770 5.340 5.500 1,387,639 -0.30(-5.17%)
May 26, 2009 5.260 5.800 5.250 5.800 1,086,079 +0.44(+8.21%)
May 22, 2009 5.410 5.450 5.220 5.360 938,814 -0.03(-0.56%)
May 21, 2009 5.220 5.470 5.060 5.390 1,241,472 +0.22(+4.26%)
May 20, 2009 5.200 5.250 5.000 5.170 1,579,684 +0.01(+0.19%)
May 19, 2009 5.000 5.210 4.923 5.160 1,364,382 -0.05(-0.96%)
May 18, 2009 5.000 5.260 4.890 5.210 917,094 +0.31(+6.33%)
May 15, 2009 4.880 5.140 4.760 4.900 878,285 -0.01(-0.20%)
May 14, 2009 4.720 4.990 4.550 4.910 625,062 +0.21(+4.47%)
May 13, 2009 4.970 5.080 4.660 4.700 1,008,182 -0.37(-7.30%)
May 12, 2009 5.010 5.180 4.610 5.070 1,447,664 +0.10(+2.01%)
May 11, 2009 5.020 5.180 4.920 4.970 1,322,509 -0.22(-4.24%)
May 08, 2009 5.000 5.210 4.540 5.190 2,072,517 +0.13(+2.57%)
May 07, 2009 5.580 5.630 4.960 5.060 1,878,402 -0.45(-8.17%)
May 06, 2009 5.480 5.550 4.840 5.510 1,650,865 +0.10(+1.85%)
May 05, 2009 5.090 5.470 4.880 5.410 1,641,294 +0.33(+6.50%)
May 04, 2009 5.000 5.120 4.970 5.080 1,458,736 +0.68(+15.45%)
May 01, 2009 3.900 4.500 3.850 4.400 1,641,852 +0.49(+12.53%)
Apr 30, 2009 4.120 4.170 3.830 3.910 1,167,736 -0.15(-3.69%)
Apr 29, 2009 3.790 4.090 3.740 4.060 427,500 +0.27(+7.12%)
Apr 28, 2009 3.870 4.010 3.631 3.790 770,079 -0.14(-3.56%)
Apr 27, 2009 4.050 4.050 3.750 3.930 617,885 -0.22(-5.30%)
Apr 24, 2009 4.130 4.195 4.040 4.150 588,426 +0.09(+2.22%)
Apr 23, 2009 4.250 4.340 3.970 4.060 1,048,523 -0.15(-3.56%)
Apr 22, 2009 3.750 4.260 3.690 4.210 1,555,417 +0.40(+10.50%)
Apr 21, 2009 3.580 3.900 3.530 3.810 840,681 +0.23(+6.42%)
Apr 20, 2009 3.940 3.940 3.350 3.580 1,160,256 -0.36(-9.14%)
Apr 17, 2009 3.490 4.120 3.370 3.940 2,043,227 +0.46(+13.22%)
Apr 16, 2009 3.140 3.600 3.080 3.480 1,236,082 +0.40(+12.99%)
Apr 15, 2009 2.880 3.160 2.820 3.080 620,699 +0.18(+6.21%)
Apr 14, 2009 2.870 2.960 2.820 2.900 537,632 -0.02(-0.68%)
Apr 13, 2009 2.910 2.970 2.850 2.920 620,626 -0.05(-1.68%)
Apr 09, 2009 2.800 3.040 2.710 2.970 1,335,881 +0.21(+7.61%)
Apr 08, 2009 2.780 2.830 2.660 2.760 477,812 +0.00(+0.00%)
Apr 07, 2009 2.820 2.860 2.740 2.760 591,703 -0.13(-4.50%)
Apr 06, 2009 3.000 3.030 2.790 2.890 1,009,491 -0.16(-5.25%)
Apr 03, 2009 3.010 3.100 2.860 3.050 483,214 +0.04(+1.33%)
Apr 02, 2009 2.880 3.080 2.860 3.010 1,997,615 +0.20(+7.12%)
Apr 01, 2009 2.600 2.840 2.550 2.810 404,714 +0.14(+5.24%)
Mar 31, 2009 2.860 2.870 2.670 2.670 333,612 -0.13(-4.64%)
Mar 30, 2009 2.860 2.860 2.760 2.800 467,530 -0.28(-9.09%)
Mar 26, 2009 3.130 3.200 2.950 3.080 838,365 +0.01(+0.33%)
Mar 25, 2009 2.970 3.260 2.830 3.070 758,198 +0.19(+6.60%)
Mar 24, 2009 2.880 2.970 2.790 2.880 884,961 -0.07(-2.37%)
Mar 23, 2009 2.850 2.950 2.770 2.950 681,352 +0.43(+17.06%)
Mar 20, 2009 2.500 2.960 2.500 2.520 724,762 -0.40(-13.70%)
Mar 19, 2009 2.930 2.970 2.850 2.920 582,174 +0.06(+2.10%)
Mar 18, 2009 2.740 2.950 2.700 2.860 624,742 +0.11(+4.00%)
Mar 17, 2009 2.640 2.750 2.560 2.750 508,478 +0.12(+4.56%)
Mar 16, 2009 2.910 2.950 2.610 2.630 883,416 -0.22(-7.72%)
Mar 13, 2009 2.830 2.970 2.730 2.850 0 +0.04(+1.42%)
Mar 12, 2009 2.530 2.910 2.490 2.810 1,329,269 +0.23(+8.91%)
Mar 11, 2009 2.650 2.770 2.470 2.580 865,614 -0.13(-4.80%)
Mar 10, 2009 2.850 2.950 2.580 2.710 1,775,027 -0.03(-1.09%)
Mar 09, 2009 2.910 2.920 2.700 2.740 1,183,200 -0.15(-5.19%)
Mar 06, 2009 3.020 3.070 2.775 2.890 0 -0.09(-3.18%)
Mar 05, 2009 3.030 3.190 2.920 2.985 733,838 -0.15(-4.63%)
Mar 04, 2009 2.800 3.210 2.740 3.130 1,679,354 -0.04(-1.26%)
Mar 02, 2009 3.420 3.480 3.100 3.170 963,085 -0.34(-9.69%)
Feb 27, 2009 3.410 3.660 3.280 3.510 0 +0.09(+2.63%)
Feb 26, 2009 3.510 3.670 3.410 3.420 641,806 -0.05(-1.44%)
Feb 25, 2009 3.610 3.640 3.310 3.470 1,111,673 -0.19(-5.19%)
Feb 24, 2009 3.260 3.710 3.200 3.660 1,106,171 +0.45(+14.02%)
Feb 23, 2009 3.410 3.560 3.210 3.210 856,109 -0.15(-4.46%)
Feb 20, 2009 3.250 3.500 3.190 3.360 1,174,299 +0.02(+0.60%)
Feb 19, 2009 3.340 3.520 3.300 3.340 624,280 -0.06(-1.76%)
Feb 18, 2009 3.620 3.740 3.390 3.400 1,370,774 -0.20(-5.56%)
Feb 17, 2009 3.550 3.620 3.270 3.600 4,989,789 +0.07(+1.98%)
Feb 13, 2009 3.870 4.200 3.480 3.530 3,699,288 -0.32(-8.31%)
Feb 12, 2009 3.900 4.180 3.590 3.850 3,178,963 -0.14(-3.51%)
Feb 11, 2009 4.870 4.890 3.910 3.990 4,922,295 -0.83(-17.22%)
Feb 10, 2009 5.770 6.090 4.820 4.820 4,701,410 -0.47(-8.88%)
Feb 09, 2009 5.280 5.490 5.210 5.290 773,973 -0.01(-0.19%)
Feb 06, 2009 5.250 5.400 5.090 5.300 1,389,072 +0.07(+1.34%)
Feb 05, 2009 5.340 5.440 5.000 5.230 1,305,713 +0.01(+0.19%)
Feb 04, 2009 5.910 5.910 5.050 5.220 1,698,786 +0.23(+4.61%)
Feb 03, 2009 5.330 5.330 4.810 4.990 1,328,726 -0.26(-4.95%)
Feb 02, 2009 5.150 5.380 5.040 5.250 989,384 +0.02(+0.38%)
Jan 30, 2009 5.640 5.720 5.070 5.230 0 -0.31(-5.60%)
Jan 29, 2009 6.180 6.320 5.450 5.540 992,448 -0.89(-13.84%)
Jan 28, 2009 6.440 6.440 6.090 6.430 704,818 +0.35(+5.76%)
Jan 27, 2009 5.750 6.320 5.750 6.080 782,720 +0.36(+6.29%)
Jan 26, 2009 5.510 5.920 5.490 5.720 598,799 +0.21(+3.81%)
Jan 23, 2009 5.160 5.690 5.020 5.510 537,251 +0.15(+2.80%)
Jan 22, 2009 5.020 5.500 5.020 5.360 597,409 +0.19(+3.68%)
Jan 21, 2009 4.990 5.200 4.720 5.170 828,519 +0.32(+6.60%)
Jan 20, 2009 5.180 5.310 4.810 4.850 1,086,527 -0.37(-7.09%)
Jan 16, 2009 5.230 5.380 4.770 5.220 571,734 +0.11(+2.15%)
Jan 15, 2009 5.020 5.550 4.660 5.110 929,208 +0.09(+1.79%)
Jan 14, 2009 5.350 5.380 4.820 5.020 1,139,247 -0.48(-8.73%)
Jan 13, 2009 5.540 5.840 5.340 5.500 923,461 -0.05(-0.90%)
Jan 12, 2009 5.600 5.760 5.320 5.550 1,481,607 -0.22(-3.81%)
Jan 09, 2009 6.250 6.330 5.500 5.770 1,370,779 -0.50(-7.97%)
Jan 08, 2009 5.360 6.545 5.250 6.270 1,999,061 +0.86(+15.90%)
Jan 07, 2009 5.510 5.630 5.290 5.410 664,534 -0.23(-4.08%)
Jan 06, 2009 5.390 5.830 5.330 5.640 821,383 +0.25(+4.64%)
Jan 05, 2009 5.580 5.590 5.160 5.390 674,618 -0.21(-3.75%)
Jan 02, 2009 5.730 5.770 5.360 5.600 0 -0.14(-2.44%)
Jan 01, 2009 4.960 5.890 4.912 5.740 0 +0.00(+0.00%)
Dec 31, 2008 4.960 5.890 4.912 5.740 1,275,666 +0.79(+15.96%)
Dec 30, 2008 4.460 4.950 4.460 4.950 891,208 +0.57(+13.01%)
Dec 29, 2008 4.390 4.430 4.070 4.380 621,762 -0.01(-0.23%)
Dec 26, 2008 4.600 4.710 4.240 4.390 440,627 -0.16(-3.52%)
Dec 24, 2008 4.040 4.740 4.020 4.550 360,556 +0.53(+13.18%)
Dec 23, 2008 4.030 4.250 3.930 4.020 1,084,840 +0.03(+0.75%)
Dec 22, 2008 4.310 4.370 3.850 3.990 1,244,650 -0.31(-7.21%)
Dec 19, 2008 4.130 4.360 4.050 4.300 1,808,455 +0.29(+7.23%)
Dec 18, 2008 3.960 4.150 3.770 4.010 1,618,621 +0.10(+2.56%)
Dec 17, 2008 3.720 3.940 3.720 3.910 1,345,030 +0.11(+2.89%)
Dec 16, 2008 3.770 3.940 3.630 3.800 892,542 +0.15(+4.11%)
Dec 15, 2008 3.900 4.170 3.500 3.650 1,173,694 -0.18(-4.70%)
Dec 12, 2008 3.650 4.030 3.500 3.830 1,259,583 +0.12(+3.23%)
Dec 11, 2008 3.840 4.250 3.570 3.710 1,078,269 -0.12(-3.13%)
Dec 10, 2008 3.700 3.840 3.630 3.830 585,854 +0.21(+5.80%)
Dec 09, 2008 3.870 4.000 3.610 3.620 837,664 -0.31(-7.89%)
Dec 08, 2008 4.090 4.210 3.610 3.930 1,463,603 -0.10(-2.48%)
Dec 05, 2008 4.040 4.070 3.720 4.030 2,107,090 -0.07(-1.71%)
Dec 04, 2008 4.170 4.270 3.970 4.100 626,569 -0.08(-1.91%)
Dec 03, 2008 3.960 4.220 3.720 4.180 1,702,681 +0.37(+9.71%)
Dec 02, 2008 3.980 4.510 3.570 3.810 1,095,068 -0.03(-0.78%)
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.