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

Live Nation Entertainment (NY: LYV )

88.49 -1.16 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2010 10.55 10.87 10.49 10.76 1,166,740 +0.03(+0.28%)
Nov 29, 2010 10.88 10.89 10.53 10.73 1,170,555 -0.17(-1.56%)
Nov 26, 2010 10.81 10.93 10.74 10.90 390,253 -0.03(-0.27%)
Nov 24, 2010 10.60 10.93 10.93 10.93 1,176,458 +0.48(+4.59%)
Nov 23, 2010 10.65 10.67 10.42 10.45 1,423,283 -0.35(-3.24%)
Nov 22, 2010 10.60 10.82 10.40 10.80 1,889,195 +0.29(+2.76%)
Nov 19, 2010 10.44 10.56 10.42 10.51 1,740,330 +0.10(+0.96%)
Nov 18, 2010 10.06 10.57 10.06 10.41 3,869,733 +0.45(+4.52%)
Nov 17, 2010 10.00 10.08 9.870 9.960 1,511,822 -0.05(-0.50%)
Nov 16, 2010 10.04 10.13 9.910 10.01 2,328,651 -0.17(-1.67%)
Nov 15, 2010 10.07 10.24 10.05 10.18 2,281,912 +0.17(+1.70%)
Nov 12, 2010 9.950 10.20 9.950 10.01 1,522,161 -0.07(-0.69%)
Nov 11, 2010 9.900 10.18 9.890 10.08 1,389,197 +0.01(+0.10%)
Nov 10, 2010 9.740 10.12 9.690 10.07 2,432,902 +0.32(+3.28%)
Nov 09, 2010 9.710 9.930 9.700 9.750 1,507,137 +0.05(+0.52%)
Nov 08, 2010 9.730 9.830 9.570 9.700 2,002,464 -0.11(-1.12%)
Nov 05, 2010 9.330 9.830 9.030 9.810 3,551,112 +0.00(+0.00%)
Nov 04, 2010 9.860 10.01 9.690 9.810 3,105,734 +0.13(+1.34%)
Nov 03, 2010 9.750 9.770 9.590 9.680 904,419 -0.03(-0.31%)
Nov 02, 2010 9.730 9.780 9.610 9.710 1,067,851 +0.11(+1.15%)
Nov 01, 2010 9.520 9.700 9.470 9.600 1,901,010 +0.11(+1.16%)
Oct 29, 2010 9.560 9.590 9.420 9.490 1,153,210 -0.15(-1.56%)
Oct 28, 2010 9.720 9.750 9.570 9.640 727,239 -0.01(-0.10%)
Oct 27, 2010 9.630 9.720 9.490 9.650 1,300,575 +0.10(+1.05%)
Oct 25, 2010 9.710 9.850 9.530 9.550 1,166,231 -0.08(-0.83%)
Oct 22, 2010 9.560 9.700 9.500 9.630 598,235 +0.09(+0.94%)
Oct 21, 2010 9.620 9.750 9.430 9.540 1,232,153 +0.01(+0.10%)
Oct 20, 2010 9.750 9.840 9.470 9.530 1,388,600 -0.13(-1.35%)
Oct 19, 2010 9.730 9.860 9.530 9.660 1,268,920 -0.16(-1.63%)
Oct 18, 2010 9.780 9.920 9.730 9.820 2,598,976 +0.05(+0.51%)
Oct 15, 2010 9.620 9.810 9.460 9.770 3,379,464 +0.44(+4.72%)
Oct 14, 2010 9.540 9.630 9.300 9.330 1,636,770 -0.19(-2.00%)
Oct 13, 2010 9.470 9.700 9.450 9.520 1,417,491 +0.11(+1.17%)
Oct 12, 2010 9.430 9.550 9.320 9.410 939,430 -0.09(-0.95%)
Oct 11, 2010 9.700 9.750 9.500 9.500 903,547 -0.14(-1.45%)
Oct 08, 2010 9.640 9.680 9.320 9.640 854,385 +0.16(+1.69%)
Oct 07, 2010 9.430 9.590 9.310 9.480 2,785 +0.11(+1.17%)
Oct 06, 2010 9.690 9.810 9.290 9.370 1,197,309 -0.37(-3.80%)
Oct 05, 2010 9.670 9.790 9.520 9.740 4,857 +0.21(+2.20%)
Oct 04, 2010 9.830 9.880 9.430 9.530 1,307,202 -0.38(-3.83%)
Oct 01, 2010 9.910 10.06 9.580 9.910 1,909,119 +0.03(+0.30%)
Sep 30, 2010 9.883 10.51 9.570 9.880 1,876,069 -0.08(-0.80%)
Sep 29, 2010 9.930 10.01 9.860 9.960 1,653,971 +0.11(+1.12%)
Sep 28, 2010 9.900 9.950 9.610 9.850 2,375 +0.01(+0.10%)
Sep 27, 2010 9.780 9.935 9.620 9.840 1,101,140 +0.05(+0.51%)
Sep 24, 2010 9.630 10.00 9.550 9.790 2,024,350 +0.33(+3.49%)
Sep 23, 2010 9.460 10.10 9.440 9.460 152,781 -0.44(-4.44%)
Sep 22, 2010 9.960 10.08 9.750 9.900 988,409 -0.08(-0.80%)
Sep 21, 2010 10.24 10.24 9.910 9.980 1,327,625 -0.24(-2.35%)
Sep 20, 2010 9.670 10.33 9.640 10.22 2,617,205 +0.57(+5.91%)
Sep 17, 2010 9.650 9.970 9.500 9.650 1,609,562 -0.03(-0.31%)
Sep 15, 2010 9.710 9.800 9.540 9.680 815,793 -0.05(-0.51%)
Sep 14, 2010 9.940 9.940 9.650 9.730 1,225,989 -0.13(-1.32%)
Sep 13, 2010 9.470 9.910 9.410 9.860 1,877,924 +0.52(+5.57%)
Sep 10, 2010 9.240 9.480 9.240 9.340 913,367 +0.11(+1.19%)
Sep 09, 2010 9.570 9.570 9.100 9.230 986,483 -0.15(-1.60%)
Sep 08, 2010 9.160 9.490 9.160 9.380 1,594 +0.23(+2.51%)
Sep 07, 2010 9.360 9.540 9.110 9.150 6,588 -0.68(-6.92%)
Sep 03, 2010 9.830 9.940 9.490 9.830 1,266,133 +0.18(+1.87%)
Sep 02, 2010 9.180 9.740 9.050 9.650 3,365 +0.39(+4.21%)
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.