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 (%)
Oct 31, 2007 20.29 20.54 19.87 20.44 345,800 +0.19(+0.94%)
Oct 30, 2007 20.22 20.42 20.00 20.25 303,900 -0.21(-1.03%)
Oct 29, 2007 20.47 20.54 20.06 20.46 260,100 +0.06(+0.29%)
Oct 26, 2007 20.18 20.41 19.73 20.40 222,400 +0.47(+2.36%)
Oct 25, 2007 20.10 20.45 19.82 19.93 474,000 -0.11(-0.55%)
Oct 24, 2007 19.94 20.25 19.35 20.04 391,000 -0.03(-0.15%)
Oct 23, 2007 20.46 20.74 19.81 20.07 310,500 -0.16(-0.79%)
Oct 22, 2007 19.31 20.36 19.04 20.23 626,400 +0.70(+3.58%)
Oct 19, 2007 20.14 20.21 19.35 19.53 740,800 -0.63(-3.12%)
Oct 18, 2007 20.80 21.05 19.98 20.16 812,300 -0.68(-3.26%)
Oct 17, 2007 21.74 22.00 20.58 20.84 713,900 -0.61(-2.84%)
Oct 16, 2007 21.32 21.56 20.55 21.45 847,400 +0.03(+0.14%)
Oct 15, 2007 22.02 22.15 21.11 21.42 918,300 -0.75(-3.38%)
Oct 12, 2007 22.43 23.09 22.06 22.17 493,900 -0.32(-1.42%)
Oct 11, 2007 23.57 23.85 22.31 22.49 842,600 -0.87(-3.72%)
Oct 10, 2007 23.77 24.03 23.32 23.36 476,000 -0.32(-1.35%)
Oct 09, 2007 22.93 23.68 22.78 23.68 356,300 +0.72(+3.14%)
Oct 08, 2007 23.08 23.16 22.72 22.96 255,900 -0.12(-0.52%)
Oct 05, 2007 22.34 23.40 22.06 23.08 913,800 +0.95(+4.29%)
Oct 04, 2007 22.50 23.08 21.79 22.13 1,077,100 -0.37(-1.64%)
Oct 03, 2007 22.76 22.92 22.21 22.50 319,900 -0.44(-1.92%)
Oct 02, 2007 22.50 23.00 22.25 22.94 424,400 +0.47(+2.09%)
Oct 01, 2007 21.29 22.50 21.10 22.47 577,900 +1.22(+5.74%)
Sep 28, 2007 20.66 21.40 20.66 21.25 314,100 +0.56(+2.71%)
Sep 27, 2007 20.76 21.00 20.14 20.69 630,200 +0.06(+0.29%)
Sep 26, 2007 21.48 21.48 20.60 20.63 648,400 -0.21(-1.01%)
Sep 25, 2007 20.66 21.06 20.51 20.84 470,400 +0.01(+0.05%)
Sep 24, 2007 20.80 21.10 20.54 20.83 321,900 +0.07(+0.34%)
Sep 21, 2007 21.45 21.45 20.32 20.76 850,500 -0.49(-2.31%)
Sep 20, 2007 21.01 22.00 20.94 21.25 491,400 +0.52(+2.51%)
Sep 19, 2007 21.15 21.39 20.42 20.73 570,100 -0.19(-0.91%)
Sep 18, 2007 19.93 21.00 19.59 20.92 387,700 +1.06(+5.34%)
Sep 17, 2007 20.64 20.66 19.46 19.86 1,379,300 -0.87(-4.20%)
Sep 14, 2007 20.34 20.73 19.90 20.73 561,100 +0.18(+0.88%)
Sep 13, 2007 20.33 20.84 19.96 20.55 442,100 +0.40(+1.99%)
Sep 12, 2007 20.58 20.59 20.00 20.15 394,900 -0.52(-2.52%)
Sep 11, 2007 20.15 20.74 19.80 20.67 865,600 +0.59(+2.94%)
Sep 10, 2007 20.39 20.69 19.96 20.08 476,000 -0.22(-1.08%)
Sep 07, 2007 21.88 21.88 20.00 20.30 1,201,600 -0.81(-3.84%)
Sep 06, 2007 20.83 21.14 20.27 21.11 425,100 +0.39(+1.88%)
Sep 05, 2007 21.00 21.13 20.43 20.72 426,300 -0.37(-1.75%)
Sep 04, 2007 20.60 21.48 20.52 21.09 212,000 +0.39(+1.88%)
Aug 31, 2007 20.93 20.93 20.31 20.70 228,900 +0.09(+0.44%)
Aug 30, 2007 20.81 21.11 20.45 20.61 361,400 -0.44(-2.09%)
Aug 29, 2007 20.77 21.09 20.41 21.05 329,100 +0.44(+2.13%)
Aug 28, 2007 20.89 21.17 20.61 20.61 329,800 -0.43(-2.04%)
Aug 27, 2007 21.24 21.30 20.92 21.04 375,588 -0.22(-1.03%)
Aug 24, 2007 21.13 21.35 20.71 21.26 385,100 +0.10(+0.47%)
Aug 23, 2007 20.41 21.17 20.30 21.16 594,200 +0.92(+4.55%)
Aug 22, 2007 20.50 21.00 20.17 20.24 550,400 -0.17(-0.83%)
Aug 21, 2007 20.88 21.31 20.27 20.41 683,800 -0.51(-2.44%)
Aug 20, 2007 21.00 21.22 20.53 20.92 392,700 +0.03(+0.14%)
Aug 17, 2007 20.01 22.00 19.80 20.89 1,254,500 +0.88(+4.40%)
Aug 16, 2007 19.89 20.82 19.05 20.01 1,211,400 +0.20(+1.01%)
Aug 15, 2007 20.38 20.91 19.80 19.81 480,500 -0.56(-2.75%)
Aug 14, 2007 20.98 21.02 20.32 20.37 352,800 -0.51(-2.44%)
Aug 13, 2007 22.25 22.65 20.68 20.88 714,500 -1.80(-7.94%)
Aug 10, 2007 19.07 22.95 18.00 22.68 3,247,103 +3.26(+16.79%)
Aug 09, 2007 19.46 19.46 18.61 19.42 1,290,540 -0.04(-0.21%)
Aug 08, 2007 17.54 20.46 17.43 19.46 2,324,400 +2.06(+11.84%)
Aug 07, 2007 17.44 17.50 16.85 17.40 1,224,300 -0.17(-0.97%)
Aug 06, 2007 18.74 19.01 17.20 17.57 1,962,700 -1.33(-7.04%)
Aug 03, 2007 19.11 19.96 18.83 18.90 698,700 -1.06(-5.31%)
Aug 02, 2007 20.00 20.07 19.79 19.96 666,600 -0.04(-0.20%)
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.