Skip to main content

Live Nation Entertainment (NY: LYV )

106.41 -0.40 (-0.37%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 22.41 22.60 22.16 22.40 314,100 +0.00(+0.00%)
Dec 28, 2006 22.20 22.72 22.20 22.40 533,700 +0.17(+0.76%)
Dec 27, 2006 22.11 22.29 22.01 22.23 307,800 +0.37(+1.69%)
Dec 26, 2006 21.95 22.10 21.51 21.86 181,100 -0.10(-0.46%)
Dec 22, 2006 21.99 22.08 21.71 21.96 407,600 -0.08(-0.36%)
Dec 21, 2006 21.46 22.38 21.41 22.04 417,000 +0.68(+3.18%)
Dec 20, 2006 22.04 22.10 21.34 21.36 533,300 -0.68(-3.09%)
Dec 19, 2006 21.60 22.26 21.23 22.04 875,500 +0.25(+1.15%)
Dec 18, 2006 21.85 22.07 21.58 21.79 579,800 -0.01(-0.05%)
Dec 15, 2006 22.15 22.86 21.72 21.80 960,900 -0.38(-1.71%)
Dec 14, 2006 22.76 23.02 22.06 22.18 679,200 -0.44(-1.95%)
Dec 13, 2006 22.38 22.88 22.38 22.62 283,200 +0.24(+1.07%)
Dec 12, 2006 22.27 22.44 22.20 22.38 269,500 -0.05(-0.22%)
Dec 11, 2006 22.00 22.68 21.89 22.43 551,500 -0.26(-1.15%)
Dec 08, 2006 22.77 22.90 22.09 22.69 429,000 -0.18(-0.79%)
Dec 07, 2006 23.91 24.01 22.71 22.87 300,000 -1.04(-4.35%)
Dec 06, 2006 23.50 24.03 22.80 23.91 398,000 +0.27(+1.14%)
Dec 05, 2006 23.84 23.92 23.39 23.64 665,800 -0.10(-0.42%)
Dec 04, 2006 23.14 24.66 23.14 23.74 1,215,300 +0.69(+2.99%)
Dec 01, 2006 22.04 24.00 21.82 23.05 1,149,300 +1.61(+7.51%)
Nov 30, 2006 20.64 21.70 20.40 21.44 907,500 +0.77(+3.73%)
Nov 29, 2006 21.05 21.20 20.51 20.67 989,300 -0.01(-0.05%)
Nov 28, 2006 20.73 20.95 20.53 20.68 227,200 -0.18(-0.86%)
Nov 27, 2006 21.45 21.60 20.53 20.86 304,800 -0.76(-3.52%)
Nov 24, 2006 21.68 21.80 21.51 21.62 84,100 -0.05(-0.23%)
Nov 22, 2006 21.90 21.96 21.52 21.67 287,800 -0.23(-1.05%)
Nov 21, 2006 21.97 21.97 21.70 21.90 278,100 -0.06(-0.27%)
Nov 20, 2006 21.93 22.10 21.59 21.96 197,700 +0.06(+0.27%)
Nov 17, 2006 22.06 22.06 21.60 21.90 207,500 -0.18(-0.82%)
Nov 16, 2006 22.01 22.30 21.74 22.08 204,100 +0.18(+0.82%)
Nov 15, 2006 22.14 22.66 21.28 21.90 341,900 -0.18(-0.82%)
Nov 14, 2006 21.59 22.35 21.40 22.08 477,700 +0.49(+2.27%)
Nov 13, 2006 21.60 21.61 21.27 21.59 343,700 -0.13(-0.60%)
Nov 10, 2006 21.47 21.83 21.28 21.72 283,100 +0.25(+1.16%)
Nov 09, 2006 22.06 22.06 21.24 21.47 443,600 -0.58(-2.63%)
Nov 08, 2006 22.55 22.55 19.84 22.05 858,300 -0.58(-2.56%)
Nov 07, 2006 21.77 22.74 20.94 22.63 593,600 +0.81(+3.71%)
Nov 06, 2006 21.61 22.01 21.52 21.82 362,200 +0.41(+1.91%)
Nov 03, 2006 21.90 22.16 21.00 21.41 526,500 -0.38(-1.74%)
Nov 02, 2006 21.25 22.09 21.20 21.79 451,600 +0.42(+1.97%)
Nov 01, 2006 21.36 21.71 21.20 21.37 562,700 +0.11(+0.52%)
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%)
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.