Live Nation Entertainment (NY: LYV )

100.93 USD -5.38 (-5.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 20.60 21.52 20.60 21.26 744,400 +0.76(+3.71%)
Oct 30, 2006 19.90 20.57 19.87 20.50 928,700 +0.55(+2.76%)
Oct 27, 2006 19.99 20.10 19.89 19.95 444,400 -0.03(-0.15%)
Oct 26, 2006 20.05 20.13 19.85 19.98 550,200 +0.09(+0.45%)
Oct 25, 2006 19.83 20.38 19.81 19.89 331,800 +0.06(+0.30%)
Oct 24, 2006 19.90 20.05 19.76 19.83 224,600 -0.15(-0.75%)
Oct 23, 2006 19.85 20.24 19.75 19.98 662,300 -0.01(-0.05%)
Oct 20, 2006 20.20 20.20 19.60 19.99 368,000 -0.21(-1.04%)
Oct 19, 2006 19.92 20.49 19.92 20.20 348,400 +0.32(+1.61%)
Oct 18, 2006 20.19 20.20 19.87 19.88 1,353,800 -0.13(-0.65%)
Oct 17, 2006 19.90 20.25 19.90 20.01 1,107,500 +0.01(+0.05%)
Oct 16, 2006 19.96 20.15 19.84 20.00 741,700 +0.00(+0.00%)
Oct 13, 2006 20.20 20.25 20.00 20.00 323,100 -0.18(-0.89%)
Oct 12, 2006 20.25 20.53 20.11 20.18 279,400 +0.07(+0.35%)
Oct 11, 2006 20.13 20.29 19.80 20.11 290,600 -0.02(-0.10%)
Oct 10, 2006 20.50 20.54 20.05 20.13 219,800 -0.37(-1.80%)
Oct 09, 2006 20.88 20.97 20.34 20.50 326,600 -0.35(-1.68%)
Oct 06, 2006 20.76 20.93 20.54 20.85 128,900 +0.10(+0.48%)
Oct 05, 2006 20.47 20.90 20.46 20.75 346,600 +0.35(+1.72%)
Oct 04, 2006 20.03 20.41 20.03 20.40 253,300 +0.38(+1.90%)
Oct 03, 2006 20.00 20.55 19.68 20.02 419,400 +0.02(+0.10%)
Oct 02, 2006 20.35 20.45 19.74 20.00 243,200 -0.42(-2.06%)
Sep 29, 2006 20.99 21.20 20.35 20.42 264,300 -0.57(-2.72%)
Sep 28, 2006 21.50 21.50 20.91 20.99 574,100 -0.51(-2.37%)
Sep 27, 2006 21.93 21.97 21.21 21.50 681,400 -0.43(-1.96%)
Sep 26, 2006 21.85 22.40 21.68 21.93 206,600 +0.01(+0.05%)
Sep 25, 2006 21.41 22.36 20.80 21.92 140,000 +0.49(+2.29%)
Sep 22, 2006 21.80 21.85 21.00 21.43 257,500 -0.47(-2.15%)
Sep 21, 2006 21.97 22.40 21.75 21.90 277,600 -0.09(-0.41%)
Sep 20, 2006 21.05 22.56 21.05 21.99 349,300 +1.08(+5.16%)
Sep 19, 2006 21.95 21.95 20.73 20.91 440,500 -1.05(-4.78%)
Sep 18, 2006 21.83 22.27 21.63 21.96 255,600 -0.05(-0.23%)
Sep 15, 2006 22.46 22.48 21.65 22.01 603,600 -0.44(-1.96%)
Sep 14, 2006 22.56 22.66 21.98 22.45 278,400 -0.06(-0.27%)
Sep 13, 2006 21.43 22.62 21.37 22.51 849,800 +1.13(+5.29%)
Sep 12, 2006 20.67 21.53 20.67 21.38 255,100 +0.81(+3.94%)
Sep 11, 2006 19.79 20.99 19.79 20.57 166,800 +0.69(+3.47%)
Sep 08, 2006 20.27 20.56 19.70 19.88 239,800 -0.42(-2.07%)
Sep 07, 2006 20.20 21.22 20.20 20.30 371,800 +0.02(+0.10%)
Sep 06, 2006 20.95 21.16 20.28 20.28 209,700 -0.83(-3.93%)
Sep 05, 2006 21.00 21.49 20.97 21.11 165,000 +0.10(+0.48%)
Sep 01, 2006 21.01 21.64 20.85 21.01 123,000 +0.03(+0.14%)
Aug 31, 2006 21.20 21.33 20.89 20.98 236,700 -0.17(-0.80%)
Aug 30, 2006 21.30 21.86 21.11 21.15 227,800 -0.01(-0.05%)
Aug 29, 2006 20.10 21.25 19.92 21.16 376,900 +1.24(+6.22%)
Aug 28, 2006 19.25 20.10 19.25 19.92 213,700 +0.65(+3.37%)
Aug 25, 2006 19.32 19.75 19.22 19.27 175,800 -0.05(-0.26%)
Aug 24, 2006 20.22 20.25 19.25 19.32 184,900 -0.90(-4.45%)
Aug 23, 2006 20.00 20.44 19.59 20.22 182,500 +0.25(+1.25%)
Aug 22, 2006 19.65 19.97 19.40 19.97 157,200 +0.27(+1.37%)
Aug 21, 2006 19.97 20.00 19.59 19.70 93,900 -0.38(-1.89%)
Aug 18, 2006 20.40 20.40 19.87 20.08 194,100 -0.22(-1.08%)
Aug 17, 2006 19.83 20.63 19.71 20.30 335,400 +0.37(+1.86%)
Aug 16, 2006 19.76 19.97 19.70 19.93 121,100 +0.35(+1.79%)
Aug 15, 2006 19.03 19.73 19.03 19.58 266,400 +0.55(+2.89%)
Aug 14, 2006 19.00 19.53 18.94 19.03 426,700 +0.01(+0.05%)
Aug 11, 2006 18.81 19.19 18.50 19.02 229,800 +0.20(+1.06%)
Aug 10, 2006 18.66 19.05 18.17 18.82 327,400 +0.04(+0.21%)
Aug 09, 2006 19.00 19.93 18.45 18.78 473,300 -0.01(-0.05%)
Aug 08, 2006 19.13 19.29 18.68 18.79 336,500 -0.37(-1.93%)
Aug 07, 2006 19.36 19.49 18.76 19.16 421,500 -0.30(-1.54%)
Aug 04, 2006 20.34 20.55 18.85 19.46 831,100 -0.89(-4.37%)
Aug 03, 2006 20.79 20.83 20.29 20.35 212,200 -0.56(-2.68%)
Aug 02, 2006 20.50 21.03 20.35 20.91 215,800 +0.57(+2.80%)
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.