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

Live Nation Entertainment (NY: LYV )

89.83 +1.34 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2012 9.290 9.400 9.120 9.350 1,151,485 +0.10(+1.08%)
May 30, 2012 9.470 9.569 9.240 9.250 636,471 -0.35(-3.65%)
May 29, 2012 9.510 9.610 9.410 9.600 703,715 +0.21(+2.24%)
May 25, 2012 9.440 9.520 9.340 9.390 532,043 -0.04(-0.42%)
May 24, 2012 9.420 9.560 9.300 9.430 596,681 +0.04(+0.43%)
May 23, 2012 9.320 9.390 9.110 9.390 755,869 +0.00(+0.00%)
May 22, 2012 9.250 9.670 9.220 9.390 1,863,543 +0.23(+2.51%)
May 21, 2012 9.170 9.270 9.100 9.160 972,313 +0.03(+0.33%)
May 18, 2012 9.260 9.470 9.100 9.130 828,259 -0.12(-1.30%)
May 17, 2012 9.500 9.510 9.190 9.250 1,662,172 -0.25(-2.63%)
May 16, 2012 9.340 9.650 9.260 9.500 1,442,891 +0.23(+2.48%)
May 15, 2012 9.080 9.340 9.031 9.270 1,143,257 +0.17(+1.87%)
May 14, 2012 9.000 9.191 8.910 9.100 1,811,498 -0.01(-0.11%)
May 11, 2012 9.020 9.900 9.010 9.110 4,707,019 +0.06(+0.66%)
May 10, 2012 8.660 9.350 8.650 9.050 4,586,515 +0.74(+8.90%)
May 09, 2012 8.090 8.320 8.010 8.310 735,597 +0.10(+1.22%)
May 08, 2012 8.210 8.270 8.100 8.210 599,939 -0.08(-0.97%)
May 07, 2012 8.250 8.350 8.170 8.290 561,745 +0.00(+0.00%)
May 04, 2012 8.370 8.370 8.210 8.290 764,440 -0.13(-1.54%)
May 03, 2012 8.700 8.720 8.330 8.420 845,525 -0.32(-3.66%)
May 02, 2012 8.750 8.830 8.650 8.740 884,847 -0.07(-0.79%)
May 01, 2012 9.030 9.200 8.810 8.810 1,562,360 -0.25(-2.76%)
Apr 30, 2012 8.970 9.150 8.890 9.060 953,501 +0.09(+1.00%)
Apr 27, 2012 8.930 8.990 8.770 8.970 472,985 +0.09(+1.01%)
Apr 26, 2012 8.830 8.950 8.800 8.880 546,541 +0.04(+0.45%)
Apr 25, 2012 8.750 8.940 8.730 8.840 1,255,380 +0.20(+2.31%)
Apr 24, 2012 8.480 8.650 8.370 8.640 1,040,795 +0.15(+1.77%)
Apr 23, 2012 8.300 8.490 8.140 8.490 1,615,152 +0.08(+0.95%)
Apr 20, 2012 8.560 8.600 8.320 8.410 894,727 -0.04(-0.47%)
Apr 19, 2012 8.560 8.620 8.400 8.450 538,376 -0.13(-1.52%)
Apr 18, 2012 8.610 8.650 8.480 8.580 789,068 -0.11(-1.27%)
Apr 17, 2012 8.560 8.750 8.560 8.690 591,085 +0.23(+2.72%)
Apr 16, 2012 8.530 8.610 8.350 8.460 873,540 -0.01(-0.12%)
Apr 13, 2012 8.620 8.650 8.460 8.470 712,279 -0.21(-2.42%)
Apr 12, 2012 8.630 8.820 8.590 8.680 797,651 +0.08(+0.93%)
Apr 11, 2012 8.660 8.710 8.520 8.600 1,088,315 +0.07(+0.82%)
Apr 10, 2012 8.750 8.820 8.500 8.530 1,176,698 -0.26(-2.96%)
Apr 09, 2012 8.910 8.960 8.720 8.790 1,063,732 -0.30(-3.30%)
Apr 05, 2012 8.970 9.090 8.900 9.090 1,003,278 +0.08(+0.89%)
Apr 04, 2012 9.120 9.150 8.840 9.010 1,774,347 -0.20(-2.17%)
Apr 03, 2012 9.320 9.410 9.210 9.210 1,151,856 -0.14(-1.50%)
Apr 02, 2012 9.380 9.460 9.270 9.350 1,302,039 -0.05(-0.53%)
Mar 30, 2012 9.480 9.480 9.290 9.400 677,095 +0.02(+0.21%)
Mar 29, 2012 9.420 9.450 9.200 9.380 923,686 -0.14(-1.47%)
Mar 28, 2012 9.810 9.850 9.465 9.520 619,083 -0.28(-2.86%)
Mar 27, 2012 9.790 10.00 9.760 9.800 1,238,893 +0.00(+0.00%)
Mar 26, 2012 9.490 9.800 9.485 9.800 1,165,721 +0.41(+4.37%)
Mar 23, 2012 9.230 9.440 9.200 9.390 867,106 +0.20(+2.18%)
Mar 22, 2012 9.200 9.280 9.150 9.190 734,578 -0.08(-0.86%)
Mar 21, 2012 9.290 9.405 9.200 9.270 771,795 +0.01(+0.11%)
Mar 20, 2012 9.400 9.430 9.210 9.260 440,300 -0.21(-2.22%)
Mar 19, 2012 9.340 9.550 9.340 9.470 637,287 +0.13(+1.39%)
Mar 16, 2012 9.390 9.430 9.300 9.340 1,119,049 -0.01(-0.11%)
Mar 15, 2012 9.240 9.380 9.150 9.350 591,218 +0.13(+1.41%)
Mar 14, 2012 9.360 9.390 9.120 9.220 986,815 -0.18(-1.91%)
Mar 13, 2012 9.390 9.460 9.280 9.400 982,171 +0.11(+1.18%)
Mar 12, 2012 9.400 9.460 9.220 9.290 520,922 -0.10(-1.06%)
Mar 09, 2012 9.250 9.500 9.220 9.390 1,068,552 +0.15(+1.62%)
Mar 08, 2012 9.310 9.390 9.220 9.240 2,214,555 +0.00(+0.00%)
Mar 07, 2012 9.080 9.250 9.050 9.240 1,376,480 +0.18(+1.99%)
Mar 06, 2012 9.140 9.210 9.000 9.060 849,181 -0.22(-2.37%)
Mar 05, 2012 9.270 9.365 9.150 9.280 558,721 -0.02(-0.22%)
Mar 02, 2012 9.310 9.520 9.120 9.300 970,335 -0.03(-0.32%)
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.