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

Live Nation Entertainment (NY: LYV )

89.64 -2.18 (-2.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2013 10.10 10.27 10.08 10.26 591,543 +0.11(+1.08%)
Jan 30, 2013 10.22 10.27 10.09 10.15 556,324 -0.09(-0.88%)
Jan 29, 2013 10.23 10.26 10.16 10.24 738,501 +0.01(+0.10%)
Jan 28, 2013 10.30 10.31 10.18 10.23 551,117 -0.07(-0.68%)
Jan 25, 2013 10.33 10.35 10.25 10.30 478,509 +0.04(+0.39%)
Jan 24, 2013 10.16 10.31 10.16 10.26 517,095 +0.11(+1.08%)
Jan 23, 2013 10.03 10.19 10.03 10.15 720,186 +0.13(+1.30%)
Jan 22, 2013 10.04 10.06 9.970 10.02 543,913 +0.01(+0.10%)
Jan 18, 2013 10.05 10.11 9.991 10.01 355,648 -0.05(-0.50%)
Jan 17, 2013 9.880 10.06 9.880 10.06 722,566 +0.26(+2.65%)
Jan 16, 2013 9.880 9.900 9.760 9.800 524,881 -0.08(-0.81%)
Jan 15, 2013 9.820 9.920 9.800 9.880 446,910 -0.01(-0.10%)
Jan 14, 2013 9.900 9.910 9.800 9.890 897,993 +0.01(+0.10%)
Jan 11, 2013 9.980 10.01 9.850 9.880 712,150 -0.05(-0.50%)
Jan 10, 2013 10.00 10.01 9.840 9.930 481,328 -0.01(-0.10%)
Jan 09, 2013 9.980 10.05 9.930 9.940 1,093,571 +0.03(+0.30%)
Jan 08, 2013 9.880 9.960 9.810 9.910 1,005,561 +0.03(+0.30%)
Jan 07, 2013 9.990 10.00 9.820 9.880 1,011,381 -0.11(-1.10%)
Jan 04, 2013 9.950 10.12 9.930 9.990 1,123,569 +0.13(+1.32%)
Jan 03, 2013 9.730 9.910 9.620 9.860 1,008,204 +0.17(+1.75%)
Jan 02, 2013 9.500 9.760 9.310 9.690 2,642,487 +0.38(+4.08%)
Dec 31, 2012 8.980 9.330 8.960 9.310 1,152,142 +0.33(+3.67%)
Dec 28, 2012 9.060 9.130 8.940 8.980 475,161 -0.15(-1.64%)
Dec 27, 2012 9.210 9.300 8.870 9.130 475,828 -0.10(-1.08%)
Dec 26, 2012 9.380 9.450 9.210 9.230 321,778 -0.10(-1.07%)
Dec 24, 2012 9.320 9.435 9.170 9.330 253,682 -0.03(-0.32%)
Dec 21, 2012 9.410 9.450 9.195 9.360 1,597,367 -0.10(-1.06%)
Dec 20, 2012 9.540 9.600 9.420 9.460 459,980 -0.06(-0.63%)
Dec 19, 2012 9.480 9.690 9.430 9.520 512,804 +0.06(+0.63%)
Dec 18, 2012 9.290 9.480 9.210 9.460 639,517 +0.17(+1.83%)
Dec 17, 2012 9.080 9.290 8.982 9.290 727,094 +0.24(+2.65%)
Dec 14, 2012 8.970 9.090 8.940 9.050 509,971 +0.03(+0.33%)
Dec 13, 2012 9.030 9.070 8.950 9.020 819,032 +0.00(+0.00%)
Dec 12, 2012 8.970 9.060 8.952 9.020 973,069 +0.12(+1.35%)
Dec 11, 2012 8.810 8.980 8.780 8.900 1,223,772 +0.13(+1.48%)
Dec 10, 2012 8.700 8.770 8.680 8.770 353,166 +0.08(+0.92%)
Dec 07, 2012 8.740 8.800 8.610 8.690 380,738 -0.02(-0.23%)
Dec 06, 2012 8.730 8.770 8.630 8.710 705,780 -0.04(-0.46%)
Dec 05, 2012 8.770 8.830 8.700 8.750 478,350 -0.02(-0.23%)
Dec 04, 2012 8.800 8.800 8.660 8.770 625,484 -0.01(-0.11%)
Nov 30, 2012 8.840 8.930 8.730 8.780 1,015,700 -0.05(-0.57%)
Nov 29, 2012 8.940 9.210 8.745 8.830 1,108,754 -0.02(-0.23%)
Nov 28, 2012 8.790 8.860 8.612 8.850 477,159 +0.02(+0.23%)
Nov 27, 2012 8.960 9.040 8.820 8.830 386,925 -0.11(-1.23%)
Nov 26, 2012 8.790 8.950 8.740 8.940 579,229 +0.10(+1.13%)
Nov 23, 2012 8.760 8.870 8.680 8.840 278,383 +0.12(+1.38%)
Nov 21, 2012 8.760 8.770 8.600 8.720 581,062 +0.01(+0.11%)
Nov 20, 2012 8.670 8.730 8.595 8.710 419,104 -0.01(-0.11%)
Nov 19, 2012 8.670 8.730 8.580 8.720 424,137 +0.16(+1.87%)
Nov 16, 2012 8.560 8.640 8.500 8.560 733,153 -0.04(-0.47%)
Nov 15, 2012 8.450 8.630 8.410 8.600 1,504,629 +0.13(+1.53%)
Nov 14, 2012 8.630 8.700 8.385 8.470 1,192,420 -0.13(-1.51%)
Nov 13, 2012 8.500 8.720 8.500 8.600 583,591 +0.04(+0.47%)
Nov 12, 2012 8.750 8.810 8.500 8.560 798,515 -0.15(-1.72%)
Nov 09, 2012 8.800 8.880 8.710 8.710 695,093 -0.14(-1.58%)
Nov 08, 2012 9.180 9.255 8.820 8.850 1,441,345 -0.37(-4.01%)
Nov 07, 2012 9.270 9.370 9.140 9.220 1,309,482 -0.20(-2.12%)
Nov 06, 2012 9.330 9.640 9.250 9.420 1,617,241 +0.25(+2.73%)
Nov 05, 2012 9.220 9.230 9.110 9.170 1,119,731 -0.07(-0.76%)
Nov 02, 2012 9.430 9.450 9.210 9.240 974,749 -0.16(-1.70%)
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.