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

Live Nation Entertainment (NY: LYV )

89.50 -1.04 (-1.15%)
Streaming Delayed Price Updated: 11:32 AM EDT, Apr 30, 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 (%)
May 28, 2010 12.23 12.27 11.85 12.23 2,995,703 +0.02(+0.16%)
May 27, 2010 11.94 12.24 11.79 12.21 6,074,531 +0.57(+4.90%)
May 26, 2010 11.64 12.32 11.58 11.64 5,044 -0.47(-3.88%)
May 25, 2010 11.65 12.18 11.03 12.11 6,765,606 +0.10(+0.83%)
May 24, 2010 12.58 12.86 11.95 12.01 4,451,477 -0.62(-4.91%)
May 21, 2010 11.72 12.76 11.72 12.63 3,621,181 +0.63(+5.25%)
May 20, 2010 12.16 12.34 11.98 12.00 1,000 -0.80(-6.25%)
May 19, 2010 12.99 13.07 12.61 12.80 1,956,671 -0.20(-1.54%)
May 18, 2010 13.38 13.66 12.93 13.00 3,662 -0.43(-3.20%)
May 17, 2010 13.40 13.79 12.93 13.43 2,289,033 -0.02(-0.15%)
May 14, 2010 13.45 13.87 13.21 13.45 3,505,526 -0.60(-4.27%)
May 13, 2010 14.50 14.93 13.90 14.05 2,281,688 -0.51(-3.50%)
May 12, 2010 14.48 14.70 14.23 14.56 2,434,048 +0.23(+1.61%)
May 11, 2010 14.40 14.74 14.21 14.33 4,236,358 -0.49(-3.31%)
May 10, 2010 14.52 14.84 14.52 14.82 3,817,158 +1.02(+7.39%)
May 07, 2010 14.15 14.32 13.36 13.80 4,110,386 -0.34(-2.40%)
May 06, 2010 14.44 14.80 13.12 14.14 3,358,039 -0.32(-2.21%)
May 05, 2010 14.83 15.15 14.46 14.46 1,858,697 -0.49(-3.28%)
May 04, 2010 15.67 15.71 14.75 14.95 20,764 -1.02(-6.39%)
May 03, 2010 15.83 16.03 15.61 15.97 1,624,115 +0.28(+1.78%)
Apr 30, 2010 16.18 16.41 15.69 15.69 1,856,058 -0.49(-3.03%)
Apr 29, 2010 15.96 16.27 15.86 16.18 3,747,125 +0.24(+1.51%)
Apr 28, 2010 15.94 16.16 15.62 15.94 2,200,521 +0.09(+0.57%)
Apr 27, 2010 16.60 16.73 15.74 15.85 10,459 -0.85(-5.09%)
Apr 26, 2010 16.46 16.90 16.38 16.70 3,419,588 +0.41(+2.52%)
Apr 23, 2010 16.12 16.29 15.93 16.29 1,192,984 +0.22(+1.37%)
Apr 22, 2010 15.45 16.30 15.30 16.07 1,398,734 +0.45(+2.88%)
Apr 21, 2010 15.52 15.68 15.34 15.62 1,699,328 +0.08(+0.51%)
Apr 20, 2010 15.24 15.55 15.06 15.54 6,500 +0.39(+2.57%)
Apr 19, 2010 15.29 15.57 14.92 15.15 2,539,896 -0.24(-1.56%)
Apr 16, 2010 15.93 15.93 15.26 15.39 2,842,654 -0.59(-3.69%)
Apr 15, 2010 16.19 16.30 15.90 15.98 1,992,126 -0.18(-1.11%)
Apr 14, 2010 16.09 16.42 15.97 16.16 2,521,974 +0.15(+0.94%)
Apr 13, 2010 15.69 16.20 15.65 16.01 3,042,660 +0.29(+1.84%)
Apr 12, 2010 15.73 15.88 15.58 15.72 2,105,332 -0.08(-0.51%)
Apr 09, 2010 15.52 15.82 15.38 15.80 1,608,894 +0.24(+1.54%)
Apr 08, 2010 15.49 15.63 15.34 15.56 1,529,230 -0.03(-0.19%)
Apr 07, 2010 15.36 15.68 14.85 15.59 2,337,270 +0.13(+0.84%)
Apr 06, 2010 15.12 15.50 15.04 15.46 1,760,074 +0.21(+1.38%)
Apr 05, 2010 14.54 15.45 14.52 15.25 2,070,441 +0.83(+5.76%)
Apr 01, 2010 14.64 14.42 14.42 14.42 2,680,100 -0.08(-0.55%)
Mar 31, 2010 14.40 14.82 14.34 14.50 3,065,101 -0.01(-0.07%)
Mar 30, 2010 14.43 14.53 14.05 14.51 2,824,884 +0.14(+0.97%)
Mar 29, 2010 13.77 14.45 13.77 14.37 2,639,247 +0.64(+4.66%)
Mar 26, 2010 13.70 13.80 13.41 13.73 1,580,142 +0.06(+0.44%)
Mar 25, 2010 13.58 14.12 13.58 13.67 2,537,555 +0.13(+0.96%)
Mar 24, 2010 13.53 13.56 13.30 13.54 1,842,816 -0.09(-0.66%)
Mar 23, 2010 13.63 13.67 13.37 13.63 1,387,131 +0.03(+0.22%)
Mar 22, 2010 12.96 13.68 12.90 13.60 1,204,240 +0.53(+4.06%)
Mar 19, 2010 13.70 13.70 13.02 13.07 2,504,191 -0.60(-4.39%)
Mar 18, 2010 13.79 13.82 13.55 13.67 941,373 -0.09(-0.65%)
Mar 17, 2010 13.71 13.95 13.70 13.76 1,922,559 +0.04(+0.29%)
Mar 16, 2010 13.67 13.77 13.52 13.72 1,619,119 +0.12(+0.88%)
Mar 15, 2010 13.51 13.71 13.48 13.60 2,824,360 -0.39(-2.79%)
Mar 12, 2010 14.16 14.18 13.92 13.99 1,707,772 -0.11(-0.78%)
Mar 11, 2010 14.02 14.15 13.74 14.10 1,763,043 +0.01(+0.07%)
Mar 10, 2010 14.12 14.24 13.97 14.09 1,812,849 -0.05(-0.35%)
Mar 09, 2010 14.17 14.34 14.04 14.14 1,998,636 -0.11(-0.77%)
Mar 08, 2010 13.88 14.48 13.88 14.25 4,190,853 +0.41(+2.96%)
Mar 05, 2010 13.19 13.87 13.19 13.84 2,502,810 +0.64(+4.85%)
Mar 04, 2010 13.48 13.89 13.20 13.20 2,397,266 -0.24(-1.79%)
Mar 03, 2010 13.02 13.56 12.91 13.44 2,239,062 +0.41(+3.15%)
Mar 02, 2010 12.88 13.38 12.83 13.03 2,550,422 +0.34(+2.68%)
Mar 01, 2010 12.97 13.08 12.38 12.69 2,743,731 -0.30(-2.31%)
Feb 26, 2010 12.50 12.99 12.00 12.99 5,294,432 +0.41(+3.26%)
Feb 25, 2010 12.27 12.98 12.15 12.58 3,274,025 +0.07(+0.56%)
Feb 24, 2010 12.40 12.60 12.35 12.51 1,474,053 -0.03(-0.24%)
Feb 23, 2010 12.55 12.61 12.33 12.54 2,037,373 -0.07(-0.56%)
Feb 22, 2010 12.31 12.61 12.24 12.61 2,422,208 +0.32(+2.60%)
Feb 19, 2010 12.10 12.39 12.05 12.29 4,475,839 +0.14(+1.15%)
Feb 18, 2010 11.86 12.15 11.80 12.15 6,070,424 +0.24(+2.02%)
Feb 17, 2010 11.90 11.98 11.68 11.91 1,198,497 +0.01(+0.08%)
Feb 16, 2010 11.94 11.99 11.80 11.90 1,398,275 -0.02(-0.17%)
Feb 12, 2010 11.50 11.92 11.92 11.92 3,516,400 +0.34(+2.94%)
Feb 11, 2010 11.43 11.61 11.38 11.58 3,629,934 +0.08(+0.70%)
Feb 10, 2010 11.78 11.85 11.05 11.50 4,880,077 -0.37(-3.12%)
Feb 09, 2010 11.79 11.90 11.65 11.87 1,411,105 +0.06(+0.51%)
Feb 08, 2010 11.93 11.93 11.60 11.81 1,554,937 -0.10(-0.84%)
Feb 05, 2010 11.71 11.98 11.69 11.91 2,002,727 +0.25(+2.14%)
Feb 04, 2010 11.73 11.82 11.51 11.66 1,947,124 -0.23(-1.93%)
Feb 03, 2010 11.41 11.90 11.41 11.89 2,316,339 +0.40(+3.48%)
Feb 02, 2010 11.52 11.65 11.41 11.49 1,467,374 -0.02(-0.13%)
Feb 01, 2010 11.52 11.71 11.49 11.51 1,353,617 +0.04(+0.31%)
Jan 29, 2010 11.53 11.75 11.41 11.47 2,899,273 -0.02(-0.17%)
Jan 28, 2010 11.91 11.95 11.44 11.49 2,170,723 -0.40(-3.36%)
Jan 27, 2010 11.98 12.17 11.75 11.89 2,899,112 -0.26(-2.14%)
Jan 26, 2010 12.30 12.36 11.71 12.15 6,360,089 +1.64(+15.60%)
Jan 25, 2010 9.300 10.85 9.190 10.51 7,229,271 +1.35(+14.74%)
Jan 22, 2010 9.160 9.360 9.050 9.160 541,702 -0.04(-0.43%)
Jan 21, 2010 9.300 9.460 9.060 9.200 688,899 -0.05(-0.54%)
Jan 20, 2010 9.300 9.340 8.900 9.250 732,995 -0.13(-1.39%)
Jan 19, 2010 9.340 9.700 9.190 9.380 452,478 +0.06(+0.64%)
Jan 15, 2010 9.410 9.320 9.320 9.320 1,185,100 -0.07(-0.75%)
Jan 14, 2010 9.240 9.560 9.240 9.390 347,668 +0.13(+1.40%)
Jan 13, 2010 9.200 9.370 9.070 9.260 313,147 +0.07(+0.76%)
Jan 12, 2010 9.280 9.330 9.140 9.190 326,009 -0.16(-1.71%)
Jan 11, 2010 9.740 9.790 9.290 9.350 621,379 -0.29(-3.01%)
Jan 08, 2010 9.690 9.720 9.570 9.640 372,827 -0.06(-0.62%)
Jan 07, 2010 9.970 9.970 9.610 9.700 745,444 -0.25(-2.51%)
Jan 06, 2010 9.310 10.29 9.310 9.950 2,151,348 +0.60(+6.42%)
Jan 05, 2010 9.190 9.580 9.080 9.350 548,939 +0.23(+2.52%)
Jan 04, 2010 8.670 9.140 8.590 9.120 452,338 +0.61(+7.17%)
Dec 31, 2009 8.680 8.510 8.510 8.510 213,600 -0.15(-1.73%)
Dec 30, 2009 8.670 8.720 8.490 8.660 181,519 -0.10(-1.14%)
Dec 29, 2009 8.820 8.890 8.700 8.760 173,214 -0.07(-0.79%)
Dec 28, 2009 8.850 8.900 8.780 8.830 144,837 +0.00(+0.00%)
Dec 24, 2009 8.930 8.960 8.730 8.830 69,602 -0.07(-0.79%)
Dec 23, 2009 8.660 8.920 8.620 8.900 335,049 +0.32(+3.73%)
Dec 22, 2009 8.300 8.650 8.270 8.580 1,103,356 +0.43(+5.28%)
Dec 21, 2009 8.230 8.290 8.040 8.150 508,444 -0.08(-0.97%)
Dec 18, 2009 8.180 8.230 7.975 8.230 779,504 +0.15(+1.86%)
Dec 17, 2009 8.010 8.160 7.900 8.080 247,731 -0.01(-0.12%)
Dec 16, 2009 7.990 8.170 7.960 8.090 377,704 +0.14(+1.76%)
Dec 15, 2009 8.050 8.200 7.920 7.950 379,255 -0.14(-1.73%)
Dec 14, 2009 8.010 8.090 7.940 8.090 512,676 +0.16(+2.02%)
Dec 11, 2009 7.650 7.940 7.590 7.930 409,680 +0.31(+4.07%)
Dec 10, 2009 7.640 7.740 7.510 7.620 328,802 +0.05(+0.66%)
Dec 09, 2009 7.660 7.660 7.410 7.570 303,074 -0.06(-0.79%)
Dec 08, 2009 7.620 7.740 7.560 7.630 444,240 -0.09(-1.17%)
Dec 07, 2009 7.470 7.730 7.430 7.720 344,267 +0.27(+3.62%)
Dec 04, 2009 7.360 7.510 7.230 7.450 670,534 +0.27(+3.76%)
Dec 03, 2009 7.460 7.480 7.130 7.180 679,616 -0.23(-3.10%)
Dec 02, 2009 7.240 7.460 7.240 7.410 475,256 +0.14(+1.93%)
Dec 01, 2009 7.270 7.300 7.080 7.270 687,473 +0.11(+1.54%)
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%)
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.