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: 4:10 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 (%)
May 29, 2009 5.640 5.760 5.550 5.720 799,454 +0.15(+2.69%)
May 28, 2009 5.550 5.670 5.170 5.570 1,100,644 +0.07(+1.27%)
May 27, 2009 5.770 5.770 5.340 5.500 1,387,639 -0.30(-5.17%)
May 26, 2009 5.260 5.800 5.250 5.800 1,086,079 +0.44(+8.21%)
May 22, 2009 5.410 5.450 5.220 5.360 938,814 -0.03(-0.56%)
May 21, 2009 5.220 5.470 5.060 5.390 1,241,472 +0.22(+4.26%)
May 20, 2009 5.200 5.250 5.000 5.170 1,579,684 +0.01(+0.19%)
May 19, 2009 5.000 5.210 4.923 5.160 1,364,382 -0.05(-0.96%)
May 18, 2009 5.000 5.260 4.890 5.210 917,094 +0.31(+6.33%)
May 15, 2009 4.880 5.140 4.760 4.900 878,285 -0.01(-0.20%)
May 14, 2009 4.720 4.990 4.550 4.910 625,062 +0.21(+4.47%)
May 13, 2009 4.970 5.080 4.660 4.700 1,008,182 -0.37(-7.30%)
May 12, 2009 5.010 5.180 4.610 5.070 1,447,664 +0.10(+2.01%)
May 11, 2009 5.020 5.180 4.920 4.970 1,322,509 -0.22(-4.24%)
May 08, 2009 5.000 5.210 4.540 5.190 2,072,517 +0.13(+2.57%)
May 07, 2009 5.580 5.630 4.960 5.060 1,878,402 -0.45(-8.17%)
May 06, 2009 5.480 5.550 4.840 5.510 1,650,865 +0.10(+1.85%)
May 05, 2009 5.090 5.470 4.880 5.410 1,641,294 +0.33(+6.50%)
May 04, 2009 5.000 5.120 4.970 5.080 1,458,736 +0.68(+15.45%)
May 01, 2009 3.900 4.500 3.850 4.400 1,641,852 +0.49(+12.53%)
Apr 30, 2009 4.120 4.170 3.830 3.910 1,167,736 -0.15(-3.69%)
Apr 29, 2009 3.790 4.090 3.740 4.060 427,500 +0.27(+7.12%)
Apr 28, 2009 3.870 4.010 3.631 3.790 770,079 -0.14(-3.56%)
Apr 27, 2009 4.050 4.050 3.750 3.930 617,885 -0.22(-5.30%)
Apr 24, 2009 4.130 4.195 4.040 4.150 588,426 +0.09(+2.22%)
Apr 23, 2009 4.250 4.340 3.970 4.060 1,048,523 -0.15(-3.56%)
Apr 22, 2009 3.750 4.260 3.690 4.210 1,555,417 +0.40(+10.50%)
Apr 21, 2009 3.580 3.900 3.530 3.810 840,681 +0.23(+6.42%)
Apr 20, 2009 3.940 3.940 3.350 3.580 1,160,256 -0.36(-9.14%)
Apr 17, 2009 3.490 4.120 3.370 3.940 2,043,227 +0.46(+13.22%)
Apr 16, 2009 3.140 3.600 3.080 3.480 1,236,082 +0.40(+12.99%)
Apr 15, 2009 2.880 3.160 2.820 3.080 620,699 +0.18(+6.21%)
Apr 14, 2009 2.870 2.960 2.820 2.900 537,632 -0.02(-0.68%)
Apr 13, 2009 2.910 2.970 2.850 2.920 620,626 -0.05(-1.68%)
Apr 09, 2009 2.800 3.040 2.710 2.970 1,335,881 +0.21(+7.61%)
Apr 08, 2009 2.780 2.830 2.660 2.760 477,812 +0.00(+0.00%)
Apr 07, 2009 2.820 2.860 2.740 2.760 591,703 -0.13(-4.50%)
Apr 06, 2009 3.000 3.030 2.790 2.890 1,009,491 -0.16(-5.25%)
Apr 03, 2009 3.010 3.100 2.860 3.050 483,214 +0.04(+1.33%)
Apr 02, 2009 2.880 3.080 2.860 3.010 1,997,615 +0.20(+7.12%)
Apr 01, 2009 2.600 2.840 2.550 2.810 404,714 +0.14(+5.24%)
Mar 31, 2009 2.860 2.870 2.670 2.670 333,612 -0.13(-4.64%)
Mar 30, 2009 2.860 2.860 2.760 2.800 467,530 -0.28(-9.09%)
Mar 26, 2009 3.130 3.200 2.950 3.080 838,365 +0.01(+0.33%)
Mar 25, 2009 2.970 3.260 2.830 3.070 758,198 +0.19(+6.60%)
Mar 24, 2009 2.880 2.970 2.790 2.880 884,961 -0.07(-2.37%)
Mar 23, 2009 2.850 2.950 2.770 2.950 681,352 +0.43(+17.06%)
Mar 20, 2009 2.500 2.960 2.500 2.520 724,762 -0.40(-13.70%)
Mar 19, 2009 2.930 2.970 2.850 2.920 582,174 +0.06(+2.10%)
Mar 18, 2009 2.740 2.950 2.700 2.860 624,742 +0.11(+4.00%)
Mar 17, 2009 2.640 2.750 2.560 2.750 508,478 +0.12(+4.56%)
Mar 16, 2009 2.910 2.950 2.610 2.630 883,416 -0.22(-7.72%)
Mar 13, 2009 2.830 2.970 2.730 2.850 0 +0.04(+1.42%)
Mar 12, 2009 2.530 2.910 2.490 2.810 1,329,269 +0.23(+8.91%)
Mar 11, 2009 2.650 2.770 2.470 2.580 865,614 -0.13(-4.80%)
Mar 10, 2009 2.850 2.950 2.580 2.710 1,775,027 -0.03(-1.09%)
Mar 09, 2009 2.910 2.920 2.700 2.740 1,183,200 -0.15(-5.19%)
Mar 06, 2009 3.020 3.070 2.775 2.890 0 -0.09(-3.18%)
Mar 05, 2009 3.030 3.190 2.920 2.985 733,838 -0.15(-4.63%)
Mar 04, 2009 2.800 3.210 2.740 3.130 1,679,354 -0.04(-1.26%)
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.