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

Live Nation Entertainment (NY: LYV )

89.64 -2.18 (-2.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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%)
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.