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: 6:30 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 (%)
Feb 28, 2013 10.37 10.75 10.37 10.59 1,923,725 +0.25(+2.42%)
Feb 27, 2013 10.00 10.54 9.670 10.34 1,857,404 +0.22(+2.17%)
Feb 26, 2013 10.38 10.41 10.12 10.12 1,007,674 -0.18(-1.75%)
Feb 22, 2013 10.33 10.33 10.24 10.30 480,328 +0.05(+0.49%)
Feb 21, 2013 10.34 10.40 10.17 10.25 711,634 -0.11(-1.06%)
Feb 20, 2013 10.49 10.57 10.34 10.36 1,229,478 -0.14(-1.33%)
Feb 19, 2013 10.61 10.63 10.47 10.50 651,975 -0.09(-0.85%)
Feb 15, 2013 10.69 10.76 10.50 10.59 852,272 -0.06(-0.56%)
Feb 14, 2013 10.59 10.67 10.50 10.65 2,063,014 +0.04(+0.38%)
Feb 13, 2013 10.69 10.69 10.57 10.61 810,763 -0.04(-0.38%)
Feb 12, 2013 10.52 10.72 10.52 10.65 568,428 +0.11(+1.04%)
Feb 11, 2013 10.49 10.57 10.44 10.54 376,248 +0.06(+0.57%)
Feb 08, 2013 10.42 10.49 10.37 10.48 368,360 +0.05(+0.48%)
Feb 07, 2013 10.30 10.47 10.26 10.43 738,738 +0.15(+1.46%)
Feb 06, 2013 10.22 10.47 10.21 10.28 807,123 +0.03(+0.29%)
Feb 04, 2013 10.31 10.36 10.15 10.25 732,962 -0.16(-1.54%)
Feb 01, 2013 10.31 10.45 10.20 10.41 775,292 +0.15(+1.46%)
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%)
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.