Live Nation Entertainment (NY: LYV )

100.93 USD -5.38 (-5.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 19.02 19.79 18.97 19.44 1,121,803 +0.46(+2.42%)
Oct 30, 2013 19.20 19.29 18.98 18.98 927,082 -0.22(-1.15%)
Oct 29, 2013 19.30 19.37 19.08 19.20 1,390,355 -0.08(-0.41%)
Oct 28, 2013 19.50 19.57 19.24 19.28 596,554 -0.17(-0.87%)
Oct 25, 2013 19.51 19.56 19.31 19.45 691,680 +0.08(+0.41%)
Oct 24, 2013 19.12 19.40 19.12 19.37 578,389 +0.24(+1.25%)
Oct 23, 2013 19.25 19.46 19.11 19.13 1,029,686 -0.22(-1.14%)
Oct 22, 2013 19.44 19.59 19.24 19.35 1,144,665 +0.02(+0.10%)
Oct 21, 2013 19.60 19.60 19.32 19.33 1,024,825 -0.19(-0.97%)
Oct 18, 2013 19.37 19.55 19.26 19.52 1,063,427 +0.21(+1.09%)
Oct 17, 2013 19.19 19.32 19.08 19.31 1,185,779 +0.09(+0.47%)
Oct 16, 2013 19.10 19.46 19.08 19.22 1,014,419 +0.25(+1.32%)
Oct 15, 2013 18.93 19.08 18.81 18.97 1,015,114 -0.03(-0.16%)
Oct 14, 2013 18.70 19.02 18.56 19.00 847,934 +0.16(+0.85%)
Oct 11, 2013 18.53 18.88 18.35 18.84 886,171 +0.21(+1.13%)
Oct 10, 2013 18.84 19.09 18.52 18.63 2,154,417 +0.05(+0.27%)
Oct 09, 2013 18.76 18.85 17.92 18.58 2,355,780 -0.18(-0.96%)
Oct 08, 2013 19.00 19.28 18.71 18.76 2,280,516 -0.19(-1.00%)
Oct 07, 2013 18.86 18.96 18.67 18.95 1,103,792 -0.02(-0.11%)
Oct 04, 2013 18.85 19.02 18.82 18.97 645,475 +0.08(+0.42%)
Oct 03, 2013 19.10 19.23 18.73 18.89 1,544,835 -0.19(-1.00%)
Oct 02, 2013 19.04 19.09 18.80 19.08 1,176,220 -0.03(-0.16%)
Oct 01, 2013 18.58 19.12 18.50 19.11 1,619,633 +0.70(+3.80%)
Sep 27, 2013 17.77 18.50 17.75 18.41 1,950,560 +0.60(+3.37%)
Sep 26, 2013 17.66 17.85 17.45 17.81 748,034 +0.29(+1.66%)
Sep 25, 2013 17.17 17.55 17.13 17.52 1,433,375 +0.32(+1.86%)
Sep 24, 2013 17.12 17.22 16.97 17.20 1,029,481 +0.13(+0.76%)
Sep 23, 2013 17.10 17.16 16.89 17.07 516,201 -0.04(-0.23%)
Sep 20, 2013 17.15 17.23 17.07 17.11 1,201,472 +0.09(+0.53%)
Sep 19, 2013 17.20 17.30 17.01 17.02 610,668 -0.18(-1.05%)
Sep 18, 2013 17.33 17.37 16.91 17.20 1,223,905 -0.09(-0.52%)
Sep 17, 2013 17.13 17.45 17.13 17.29 544,547 +0.14(+0.82%)
Sep 16, 2013 17.67 17.62 17.14 17.15 841,615 -0.31(-1.78%)
Sep 13, 2013 17.59 17.67 17.40 17.46 650,324 -0.06(-0.34%)
Sep 12, 2013 17.67 17.89 17.49 17.52 582,268 -0.14(-0.79%)
Sep 11, 2013 17.35 17.68 17.31 17.66 971,780 +0.31(+1.79%)
Sep 10, 2013 17.24 17.53 17.24 17.35 614,431 +0.19(+1.11%)
Sep 09, 2013 17.23 17.26 17.06 17.16 765,844 +0.01(+0.06%)
Sep 06, 2013 17.27 17.34 16.70 17.15 566,530 -0.05(-0.29%)
Sep 05, 2013 17.30 17.40 17.15 17.20 543,129 -0.05(-0.29%)
Sep 04, 2013 17.15 17.35 17.09 17.25 1,309,613 +0.11(+0.64%)
Sep 03, 2013 17.07 17.50 17.01 17.14 681,928 +0.28(+1.66%)
Aug 30, 2013 17.22 17.27 16.79 16.86 599,129 -0.40(-2.32%)
Aug 29, 2013 17.17 17.42 17.10 17.26 566,362 +0.04(+0.23%)
Aug 28, 2013 16.94 17.25 16.77 17.22 674,037 +0.32(+1.89%)
Aug 27, 2013 17.34 17.46 16.78 16.90 990,166 -0.62(-3.54%)
Aug 26, 2013 17.59 17.68 17.45 17.52 665,626 -0.09(-0.51%)
Aug 23, 2013 17.52 17.77 17.52 17.61 893,913 +0.09(+0.51%)
Aug 22, 2013 17.52 17.78 17.37 17.52 1,153,599 +0.10(+0.57%)
Aug 21, 2013 17.29 17.59 17.22 17.42 963,768 +0.12(+0.69%)
Aug 20, 2013 17.05 17.63 17.02 17.30 1,137,415 +0.27(+1.59%)
Aug 19, 2013 16.88 17.44 16.88 17.03 1,088,359 -0.17(-0.99%)
Aug 16, 2013 16.71 17.28 16.66 17.20 1,165,456 +0.41(+2.44%)
Aug 15, 2013 17.21 17.41 16.79 16.79 1,626,852 -0.53(-3.06%)
Aug 14, 2013 17.50 17.87 16.80 17.32 1,908,400 -0.87(-4.78%)
Aug 13, 2013 18.15 18.39 18.15 18.19 1,529,460 +0.07(+0.39%)
Aug 12, 2013 18.48 18.50 18.06 18.12 2,006,094 -0.41(-2.21%)
Aug 09, 2013 18.65 18.93 18.48 18.53 1,172,513 -0.23(-1.23%)
Aug 08, 2013 18.38 18.90 18.22 18.76 2,488,805 +0.44(+2.40%)
Aug 07, 2013 17.44 18.47 17.36 18.32 5,220,576 +2.00(+12.25%)
Aug 06, 2013 16.64 16.64 16.15 16.32 1,320,734 -0.31(-1.86%)
Aug 05, 2013 16.63 16.77 16.39 16.63 1,587,485 +0.03(+0.18%)
Aug 02, 2013 16.68 16.88 16.58 16.60 809,151 -0.10(-0.60%)
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.