Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 10.30 10.48 10.16 10.28 659,336 +0.09(+0.88%)
Jan 30, 2012 10.27 10.31 10.07 10.19 499,700 -0.21(-2.02%)
Jan 27, 2012 10.35 10.51 10.31 10.40 680,719 +0.01(+0.10%)
Jan 26, 2012 10.60 10.62 10.31 10.39 777,212 -0.18(-1.70%)
Jan 25, 2012 10.50 10.61 10.47 10.57 911,397 +0.04(+0.38%)
Jan 24, 2012 10.39 10.61 10.34 10.53 856,393 +0.07(+0.67%)
Jan 23, 2012 10.69 10.79 10.37 10.46 687,529 -0.21(-1.97%)
Jan 20, 2012 10.66 10.90 10.51 10.67 2,171,794 -0.01(-0.09%)
Jan 19, 2012 10.02 10.74 9.770 10.68 1,724,458 +0.52(+5.12%)
Jan 18, 2012 9.970 10.17 9.830 10.16 913,081 +0.20(+2.01%)
Jan 17, 2012 9.900 10.19 9.890 9.960 1,151,034 -0.23(-2.26%)
Jan 13, 2012 10.21 10.40 10.11 10.19 663,473 -0.21(-2.02%)
Jan 12, 2012 10.26 10.45 10.12 10.40 700,118 +0.22(+2.16%)
Jan 11, 2012 10.04 10.23 9.980 10.18 896,892 +0.12(+1.19%)
Jan 10, 2012 9.870 10.12 9.810 10.06 730,515 +0.32(+3.29%)
Jan 09, 2012 9.690 9.850 9.580 9.740 841,949 +0.08(+0.83%)
Jan 06, 2012 9.510 9.820 9.270 9.660 1,524,016 +0.14(+1.47%)
Jan 05, 2012 9.380 9.630 9.115 9.520 1,463,576 +0.08(+0.85%)
Jan 04, 2012 9.140 9.470 9.080 9.440 1,103,932 +1.13(+13.60%)
Dec 30, 2011 8.380 8.380 8.300 8.310 669,717 -0.07(-0.84%)
Dec 29, 2011 8.420 8.460 8.320 8.380 689,285 -0.02(-0.24%)
Dec 28, 2011 8.640 8.670 8.360 8.400 671,568 -0.25(-2.89%)
Dec 27, 2011 8.640 8.700 8.420 8.650 683,843 +0.00(+0.00%)
Dec 23, 2011 8.360 8.670 8.355 8.650 759,256 +0.35(+4.22%)
Dec 21, 2011 8.210 8.310 8.145 8.300 797,014 +0.06(+0.73%)
Dec 20, 2011 8.300 8.330 8.130 8.240 1,387,220 +0.13(+1.60%)
Dec 19, 2011 8.330 8.400 8.100 8.110 867,750 -0.19(-2.29%)
Dec 16, 2011 8.300 8.320 8.140 8.300 1,523,143 +0.07(+0.85%)
Dec 15, 2011 8.200 8.300 8.100 8.230 730,803 +0.13(+1.60%)
Dec 14, 2011 8.260 8.300 8.050 8.100 1,562,656 -0.27(-3.23%)
Dec 13, 2011 8.560 8.570 8.340 8.370 1,292,736 -0.12(-1.41%)
Dec 12, 2011 8.500 8.570 8.260 8.490 1,148,898 -0.08(-0.93%)
Dec 09, 2011 8.360 8.650 8.330 8.570 710,083 +0.25(+3.00%)
Dec 08, 2011 8.610 8.740 8.300 8.320 911,382 -0.38(-4.37%)
Dec 07, 2011 8.680 8.750 8.410 8.700 1,201,132 +0.01(+0.12%)
Dec 06, 2011 8.900 8.970 8.660 8.690 975,439 -0.17(-1.92%)
Dec 05, 2011 8.990 9.290 8.800 8.860 1,622,199 +0.04(+0.45%)
Dec 02, 2011 8.810 9.070 8.770 8.820 740,934 +0.16(+1.85%)
Dec 01, 2011 8.640 8.880 8.620 8.660 1,137,452 +0.02(+0.23%)
Nov 30, 2011 8.720 8.970 8.610 8.640 1,986,986 +0.34(+4.10%)
Nov 29, 2011 8.560 8.680 8.280 8.300 769,691 -0.22(-2.58%)
Nov 28, 2011 8.360 8.600 8.330 8.520 910,646 +0.44(+5.45%)
Nov 25, 2011 8.190 8.370 8.060 8.080 596,246 -0.17(-2.06%)
Nov 23, 2011 8.460 8.540 8.250 8.250 1,056,590 -0.30(-3.51%)
Nov 22, 2011 8.770 8.794 8.540 8.550 1,056,527 -0.26(-2.95%)
Nov 21, 2011 8.740 8.910 8.640 8.810 1,294,071 -0.37(-4.03%)
Nov 18, 2011 8.580 9.250 8.480 9.180 2,158,573 +0.60(+6.99%)
Nov 17, 2011 8.130 8.890 8.130 8.580 3,183,777 +0.54(+6.72%)
Nov 16, 2011 8.080 8.370 8.000 8.040 1,189,832 -0.13(-1.59%)
Nov 15, 2011 8.390 8.490 8.100 8.170 1,871,589 -0.27(-3.20%)
Nov 14, 2011 8.360 8.680 8.340 8.440 1,824,841 +0.08(+0.96%)
Nov 11, 2011 8.290 8.540 8.140 8.360 1,026,509 +0.19(+2.33%)
Nov 10, 2011 8.290 8.300 8.010 8.170 1,370,560 +0.06(+0.74%)
Nov 09, 2011 8.400 8.460 8.100 8.110 2,114,485 -0.60(-6.89%)
Nov 08, 2011 8.750 8.770 8.470 8.710 1,123,611 +0.00(+0.00%)
Nov 07, 2011 8.860 8.910 8.505 8.710 1,782,987 -0.18(-2.02%)
Nov 04, 2011 9.370 9.370 8.010 8.890 4,763,649 -0.68(-7.11%)
Nov 03, 2011 9.500 9.750 9.180 9.570 1,284,525 +0.20(+2.13%)
Nov 02, 2011 9.250 9.460 9.030 9.370 848,584 +0.31(+3.42%)
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.