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 (%)
Sep 30, 2009 8.330 8.380 7.920 8.190 720,916 -0.16(-1.92%)
Sep 29, 2009 8.270 8.430 8.170 8.350 358,223 +0.08(+0.97%)
Sep 28, 2009 8.120 8.350 8.000 8.270 439,830 +0.22(+2.73%)
Sep 25, 2009 8.100 8.230 7.810 8.050 527,161 -0.15(-1.83%)
Sep 24, 2009 8.510 8.580 8.020 8.200 585,345 -0.34(-3.98%)
Sep 23, 2009 8.610 8.810 8.520 8.540 412,570 -0.08(-0.93%)
Sep 22, 2009 8.620 8.880 8.490 8.620 377,890 +0.12(+1.41%)
Sep 21, 2009 8.490 8.670 8.330 8.500 317,603 -0.10(-1.16%)
Sep 18, 2009 8.610 8.730 8.540 8.600 848,964 -0.05(-0.58%)
Sep 17, 2009 8.560 8.780 8.540 8.650 493,355 +0.01(+0.12%)
Sep 16, 2009 8.370 8.750 8.350 8.640 550,065 +0.33(+3.97%)
Sep 15, 2009 8.070 8.330 8.040 8.310 1,007,723 +0.22(+2.72%)
Sep 14, 2009 7.550 8.100 7.550 8.090 459,598 +0.28(+3.59%)
Sep 11, 2009 7.600 7.840 7.520 7.810 650,721 +0.31(+4.13%)
Sep 10, 2009 7.360 7.500 7.260 7.500 810,684 +0.11(+1.49%)
Sep 09, 2009 7.170 7.410 7.090 7.390 640,255 +0.24(+3.36%)
Sep 08, 2009 7.220 7.430 7.090 7.150 852,761 +0.06(+0.85%)
Sep 04, 2009 6.950 7.090 6.920 7.090 784,401 +0.05(+0.71%)
Sep 03, 2009 6.820 7.090 6.730 7.040 978,908 +0.26(+3.83%)
Sep 02, 2009 6.680 6.860 6.580 6.780 788,121 +0.12(+1.80%)
Sep 01, 2009 7.000 7.090 6.640 6.660 683,903 -0.37(-5.26%)
Aug 31, 2009 6.920 7.120 6.920 7.030 879,100 -0.03(-0.42%)
Aug 28, 2009 7.130 7.210 6.950 7.060 690,288 +0.00(+0.00%)
Aug 27, 2009 6.780 7.070 6.770 7.060 1,189,280 +0.31(+4.59%)
Aug 26, 2009 6.730 6.900 6.600 6.750 393,265 -0.05(-0.74%)
Aug 25, 2009 6.860 7.050 6.790 6.800 1,296,567 -0.03(-0.44%)
Aug 24, 2009 6.640 6.830 6.610 6.830 1,260,799 +0.21(+3.17%)
Aug 21, 2009 6.400 6.800 6.400 6.620 691,304 +0.28(+4.42%)
Aug 20, 2009 6.260 6.440 6.180 6.340 335,730 +0.08(+1.28%)
Aug 19, 2009 5.920 6.285 5.810 6.260 354,291 +0.25(+4.16%)
Aug 18, 2009 5.900 6.020 5.820 6.010 359,351 +0.11(+1.82%)
Aug 17, 2009 5.830 5.990 5.760 5.902 492,804 -0.22(-3.55%)
Aug 14, 2009 6.560 6.610 6.070 6.120 575,070 -0.47(-7.13%)
Aug 13, 2009 6.850 6.900 6.450 6.590 542,482 -0.22(-3.23%)
Aug 12, 2009 6.440 6.890 6.440 6.810 665,701 +0.31(+4.77%)
Aug 11, 2009 6.130 6.550 6.060 6.500 791,121 +0.41(+6.73%)
Aug 10, 2009 5.870 6.250 5.750 6.090 585,017 +0.17(+2.87%)
Aug 07, 2009 6.180 6.210 5.590 5.920 1,456,712 -0.16(-2.63%)
Aug 06, 2009 6.110 6.150 5.930 6.080 1,348,547 -0.01(-0.16%)
Aug 05, 2009 6.070 6.110 5.910 6.090 669,154 +0.01(+0.16%)
Aug 04, 2009 5.980 6.160 5.800 6.080 646,930 +0.08(+1.33%)
Aug 03, 2009 5.900 6.120 5.870 6.000 581,454 +0.16(+2.74%)
Jul 31, 2009 5.920 5.970 5.790 5.840 488,067 -0.13(-2.18%)
Jul 30, 2009 5.780 6.140 5.770 5.970 992,583 +0.22(+3.83%)
Jul 29, 2009 5.620 5.850 5.560 5.750 407,532 +0.07(+1.23%)
Jul 28, 2009 5.610 5.720 5.500 5.680 281,781 +0.00(+0.00%)
Jul 27, 2009 5.800 5.860 5.565 5.680 427,514 -0.26(-4.38%)
Jul 24, 2009 5.740 5.940 5.610 5.940 582,391 +0.15(+2.59%)
Jul 23, 2009 5.550 5.800 5.550 5.790 658,009 +0.21(+3.76%)
Jul 22, 2009 5.500 5.640 5.370 5.580 287,034 +0.06(+1.09%)
Jul 21, 2009 5.770 5.770 5.340 5.520 476,681 -0.22(-3.83%)
Jul 20, 2009 5.310 5.770 5.000 5.740 1,230,465 +0.41(+7.69%)
Jul 17, 2009 5.220 5.350 5.150 5.330 721,606 +0.12(+2.30%)
Jul 16, 2009 5.080 5.240 5.040 5.210 464,977 +0.10(+1.96%)
Jul 15, 2009 4.790 5.130 4.700 5.110 853,678 +0.46(+9.89%)
Jul 14, 2009 4.440 4.690 4.380 4.650 773,292 +0.18(+4.03%)
Jul 13, 2009 4.100 4.480 4.100 4.470 1,014,724 +0.28(+6.68%)
Jul 10, 2009 4.060 4.200 4.010 4.190 427,993 +0.11(+2.70%)
Jul 09, 2009 4.280 4.290 4.080 4.080 386,609 -0.10(-2.39%)
Jul 08, 2009 4.190 4.280 4.080 4.180 716,152 -0.06(-1.42%)
Jul 07, 2009 4.320 4.350 4.240 4.240 811,842 -0.06(-1.40%)
Jul 06, 2009 4.380 4.560 4.220 4.300 1,980,880 -0.10(-2.27%)
Jul 02, 2009 4.920 4.940 4.400 4.400 1,837,757 -0.65(-12.87%)
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.