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 30, 2014 23.94 23.94 23.39 23.72 1,945,521 -0.18(-0.75%)
May 29, 2014 23.72 23.93 23.57 23.90 1,210,059 +0.22(+0.93%)
May 28, 2014 23.70 23.86 23.37 23.68 1,784,144 -0.82(-3.35%)
May 27, 2014 24.30 24.71 24.25 24.50 1,097,716 +0.25(+1.03%)
May 23, 2014 24.05 24.25 24.25 24.25 770,500 +0.15(+0.62%)
May 22, 2014 23.64 24.30 23.64 24.10 1,896,410 +0.41(+1.73%)
May 21, 2014 23.02 24.00 23.01 23.69 2,284,411 +0.68(+2.96%)
May 20, 2014 22.74 23.12 22.50 23.01 5,613,886 +0.27(+1.19%)
May 19, 2014 22.32 23.25 22.26 22.74 1,190,664 +0.44(+1.97%)
May 16, 2014 22.29 22.42 22.00 22.30 905,069 -0.04(-0.18%)
May 15, 2014 22.32 22.45 21.96 22.34 1,229,232 -0.05(-0.22%)
May 14, 2014 22.68 22.79 22.24 22.39 1,346,285 -0.38(-1.67%)
May 13, 2014 23.11 23.29 22.76 22.77 839,590 -0.40(-1.73%)
May 12, 2014 22.36 23.30 22.26 23.17 1,177,199 +0.96(+4.32%)
May 09, 2014 22.13 22.38 21.94 22.21 996,786 +0.02(+0.09%)
May 08, 2014 22.89 23.03 22.14 22.19 2,120,966 -0.84(-3.65%)
May 07, 2014 21.61 23.16 21.60 23.03 3,690,812 +2.10(+10.03%)
May 06, 2014 21.25 21.34 20.88 20.93 1,606,280 -0.44(-2.06%)
May 05, 2014 20.92 21.48 20.79 21.37 1,295,587 +0.36(+1.71%)
May 02, 2014 21.03 21.27 20.99 21.01 840,547 -0.01(-0.05%)
May 01, 2014 20.85 21.25 20.71 21.02 1,116,527 +0.14(+0.67%)
Apr 30, 2014 20.59 20.90 20.42 20.88 1,138,056 +0.18(+0.87%)
Apr 29, 2014 20.53 20.89 20.27 20.70 799,598 +0.33(+1.62%)
Apr 28, 2014 21.02 21.05 20.09 20.37 1,175,898 -0.56(-2.68%)
Apr 25, 2014 21.35 21.46 20.85 20.93 920,024 -0.52(-2.42%)
Apr 24, 2014 21.64 21.66 21.37 21.45 1,335,750 -0.12(-0.56%)
Apr 23, 2014 21.29 21.64 21.29 21.57 1,842,116 +0.21(+0.98%)
Apr 22, 2014 20.94 21.45 20.88 21.36 831,673 +0.51(+2.45%)
Apr 21, 2014 20.67 20.86 20.43 20.85 969,038 +0.27(+1.31%)
Apr 17, 2014 20.32 20.58 20.58 20.58 565,400 +0.17(+0.83%)
Apr 16, 2014 20.02 20.50 19.90 20.41 1,115,488 +0.59(+2.98%)
Apr 15, 2014 20.28 20.34 19.61 19.82 1,384,840 -0.36(-1.78%)
Apr 14, 2014 20.24 20.29 19.99 20.18 1,081,838 +0.14(+0.70%)
Apr 11, 2014 20.05 20.34 19.93 20.04 1,336,406 -0.27(-1.33%)
Apr 10, 2014 20.75 20.75 20.23 20.31 1,306,364 -0.46(-2.21%)
Apr 09, 2014 20.63 20.82 20.45 20.77 1,045,610 +0.28(+1.37%)
Apr 08, 2014 20.31 20.61 20.21 20.49 857,961 +0.17(+0.84%)
Apr 07, 2014 21.16 21.16 20.00 20.32 2,749,928 -0.88(-4.15%)
Apr 04, 2014 21.77 21.77 20.99 21.20 1,453,357 -0.39(-1.81%)
Apr 03, 2014 21.97 22.07 21.38 21.59 1,075,961 -0.41(-1.86%)
Apr 02, 2014 22.33 22.33 21.97 22.00 608,045 -0.31(-1.39%)
Apr 01, 2014 21.80 22.34 21.80 22.31 1,449,111 +0.56(+2.57%)
Mar 31, 2014 21.73 21.98 21.68 21.75 732,698 +0.08(+0.37%)
Mar 28, 2014 21.59 21.82 21.59 21.67 936,031 +0.12(+0.56%)
Mar 27, 2014 21.74 21.75 21.29 21.55 1,011,089 -0.11(-0.51%)
Mar 26, 2014 22.07 22.15 21.64 21.66 1,095,211 -0.23(-1.05%)
Mar 25, 2014 22.03 22.19 21.74 21.89 656,029 +0.00(+0.00%)
Mar 24, 2014 22.12 22.40 21.68 21.89 1,095,199 -0.57(-2.54%)
Mar 21, 2014 22.98 22.98 22.39 22.46 985,993 -0.40(-1.75%)
Mar 20, 2014 22.96 23.07 22.80 22.86 332,228 -0.10(-0.44%)
Mar 19, 2014 23.18 23.18 22.74 22.96 972,563 -0.18(-0.78%)
Mar 18, 2014 23.02 23.29 22.97 23.14 966,511 +0.15(+0.65%)
Mar 17, 2014 23.33 23.39 22.95 22.99 1,327,085 -0.27(-1.16%)
Mar 14, 2014 22.87 23.39 22.87 23.26 1,001,423 +0.28(+1.22%)
Mar 13, 2014 23.29 23.39 22.92 22.98 999,367 -0.24(-1.03%)
Mar 12, 2014 22.76 23.22 22.62 23.22 648,807 +0.37(+1.62%)
Mar 11, 2014 23.00 23.11 22.73 22.85 873,064 -0.14(-0.61%)
Mar 10, 2014 23.00 23.09 22.78 22.99 611,543 -0.08(-0.35%)
Mar 07, 2014 23.12 23.20 22.92 23.07 565,605 +0.01(+0.04%)
Mar 06, 2014 23.01 23.16 22.97 23.06 679,863 +0.12(+0.52%)
Mar 05, 2014 22.50 22.99 22.48 22.94 2,903,653 +0.44(+1.96%)
Mar 04, 2014 22.58 22.75 22.42 22.50 1,879,977 +0.06(+0.27%)
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.