Skip to main content

Live Nation Entertainment (NY: LYV )

105.77 -1.04 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 13.93 14.14 13.61 13.61 1,414,055 -0.38(-2.72%)
May 30, 2013 13.94 14.08 13.80 13.99 1,206,525 +0.08(+0.58%)
May 29, 2013 14.36 14.44 13.90 13.91 1,256,212 -0.58(-4.00%)
May 28, 2013 14.29 14.65 14.28 14.49 1,930,826 +0.39(+2.77%)
May 24, 2013 13.75 14.14 13.56 14.10 1,064,750 +0.32(+2.32%)
May 23, 2013 13.39 13.84 13.37 13.78 1,689,327 +0.21(+1.55%)
May 22, 2013 13.90 14.06 13.44 13.57 1,927,387 -0.33(-2.37%)
May 21, 2013 13.71 13.95 13.60 13.90 1,003,473 +0.18(+1.31%)
May 20, 2013 13.88 13.98 13.66 13.72 1,055,710 -0.16(-1.15%)
May 17, 2013 13.79 13.88 13.63 13.88 1,609,887 +0.19(+1.39%)
May 16, 2013 13.82 13.95 13.64 13.69 584,156 -0.20(-1.44%)
May 15, 2013 13.99 14.10 13.80 13.89 1,273,736 +0.01(+0.07%)
May 13, 2013 14.00 14.10 13.86 13.88 900,768 -0.19(-1.35%)
May 10, 2013 13.82 14.13 13.76 14.07 1,166,696 +0.29(+2.10%)
May 09, 2013 13.93 14.06 13.65 13.78 1,990,885 -0.13(-0.93%)
May 08, 2013 13.23 13.91 13.08 13.91 2,434,436 +0.68(+5.14%)
May 07, 2013 13.00 13.30 13.00 13.23 2,083,924 +0.28(+2.16%)
May 06, 2013 12.72 12.95 12.69 12.95 1,481,040 +0.26(+2.05%)
May 03, 2013 12.65 12.85 12.53 12.69 1,481,958 +0.16(+1.28%)
May 02, 2013 12.37 12.62 12.31 12.53 750,438 +0.21(+1.70%)
May 01, 2013 12.63 12.69 12.31 12.32 1,266,169 -0.31(-2.45%)
Apr 30, 2013 12.73 12.83 12.61 12.63 870,982 -0.14(-1.10%)
Apr 29, 2013 12.55 12.89 12.37 12.77 1,008,217 +0.23(+1.83%)
Apr 26, 2013 12.70 12.73 12.53 12.54 2,011,021 -0.19(-1.49%)
Apr 25, 2013 12.45 12.77 12.39 12.73 1,333,280 +0.28(+2.25%)
Apr 24, 2013 12.43 12.61 12.36 12.45 1,234,681 +0.00(+0.00%)
Apr 23, 2013 12.45 12.61 12.31 12.45 1,892,739 +0.08(+0.65%)
Apr 22, 2013 12.12 12.41 12.00 12.37 943,663 +0.25(+2.06%)
Apr 19, 2013 12.04 12.26 11.95 12.12 1,088,601 +0.10(+0.83%)
Apr 18, 2013 12.16 12.16 11.99 12.02 1,087,464 -0.09(-0.74%)
Apr 17, 2013 12.25 12.32 12.04 12.11 1,183,100 -0.26(-2.10%)
Apr 16, 2013 12.34 12.48 12.22 12.37 804,358 +0.12(+0.98%)
Apr 15, 2013 12.63 12.75 12.25 12.25 1,171,757 -0.42(-3.31%)
Apr 12, 2013 12.72 12.81 12.66 12.67 1,074,800 -0.09(-0.71%)
Apr 11, 2013 12.75 12.91 12.72 12.76 934,881 -0.04(-0.31%)
Apr 10, 2013 12.66 13.01 12.58 12.80 1,657,229 +0.20(+1.59%)
Apr 09, 2013 12.53 12.71 12.47 12.60 1,514,145 +0.06(+0.48%)
Apr 08, 2013 12.09 12.54 12.09 12.54 588,466 +0.46(+3.81%)
Apr 05, 2013 11.79 12.10 11.79 12.08 711,892 +0.08(+0.67%)
Apr 04, 2013 11.86 12.04 11.77 12.00 629,943 +0.18(+1.52%)
Apr 03, 2013 12.12 12.12 11.76 11.82 1,029,418 -0.26(-2.15%)
Apr 02, 2013 12.26 12.35 12.04 12.08 1,068,371 -0.09(-0.74%)
Apr 01, 2013 12.37 12.39 12.08 12.17 1,685,305 -0.20(-1.62%)
Mar 28, 2013 12.64 12.68 12.34 12.37 1,209,927 -0.24(-1.90%)
Mar 27, 2013 12.42 12.65 12.30 12.61 1,203,145 +0.08(+0.64%)
Mar 26, 2013 12.26 12.53 12.25 12.53 1,466,687 +0.27(+2.20%)
Mar 25, 2013 12.13 12.36 12.11 12.26 1,235,493 +0.15(+1.24%)
Mar 22, 2013 12.09 12.18 12.00 12.11 1,517,680 +0.09(+0.75%)
Mar 21, 2013 11.76 12.14 11.65 12.02 1,276,388 +0.21(+1.78%)
Mar 20, 2013 12.00 12.05 11.79 11.81 1,319,456 -0.11(-0.92%)
Mar 19, 2013 11.98 12.09 11.84 11.92 1,253,162 -0.04(-0.33%)
Mar 18, 2013 11.84 12.07 11.78 11.96 1,007,986 -0.04(-0.33%)
Mar 15, 2013 11.89 12.15 11.89 12.00 2,369,254 +0.12(+1.01%)
Mar 14, 2013 11.79 11.95 11.79 11.88 1,454,277 +0.19(+1.63%)
Mar 13, 2013 11.63 11.75 11.58 11.69 884,759 +0.04(+0.34%)
Mar 12, 2013 11.49 11.84 11.36 11.65 1,978,568 +0.02(+0.17%)
Mar 11, 2013 11.40 11.74 11.37 11.63 1,922,355 +0.37(+3.29%)
Mar 08, 2013 11.17 11.28 11.05 11.26 995,858 +0.17(+1.53%)
Mar 07, 2013 11.11 11.22 11.05 11.09 780,240 +0.01(+0.09%)
Mar 06, 2013 11.01 11.20 11.00 11.08 1,201,651 +0.14(+1.28%)
Mar 05, 2013 10.82 11.33 10.80 10.94 9,096,437 +0.20(+1.86%)
Mar 04, 2013 10.70 10.86 10.59 10.74 2,051,563 +0.04(+0.37%)
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.