Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Live Nation Entertainment (NY: LYV )

88.49 -1.16 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 28, 2021 91.18 91.50 89.94 90.11 1,086,346 -0.41(-0.45%)
May 27, 2021 90.78 91.00 88.88 90.52 1,973,844 +0.22(+0.24%)
May 26, 2021 90.90 91.40 89.90 90.30 1,265,729 -0.07(-0.08%)
May 25, 2021 93.02 93.07 89.28 90.37 3,172,702 -1.35(-1.47%)
May 24, 2021 89.66 92.02 88.33 91.72 2,271,898 +2.46(+2.76%)
May 21, 2021 89.46 89.66 87.91 89.26 2,498,408 +0.89(+1.01%)
May 20, 2021 87.64 89.69 87.10 88.37 2,627,730 +1.07(+1.23%)
May 19, 2021 85.18 87.39 84.25 87.30 2,853,322 +0.21(+0.24%)
May 18, 2021 84.78 88.78 84.64 87.09 5,444,916 +2.57(+3.04%)
May 17, 2021 85.22 86.50 83.11 84.52 2,570,471 -1.28(-1.49%)
May 14, 2021 82.59 85.87 82.35 85.80 3,493,088 +4.57(+5.63%)
May 13, 2021 78.18 81.55 78.18 81.23 2,476,194 +3.32(+4.26%)
May 12, 2021 82.36 82.53 77.82 77.91 2,493,210 -4.04(-4.93%)
May 11, 2021 81.20 82.56 79.90 81.95 2,906,603 -1.11(-1.34%)
May 10, 2021 82.11 85.34 80.53 83.06 3,858,471 +3.10(+3.88%)
May 07, 2021 74.36 80.37 74.01 79.96 2,994,630 +4.84(+6.44%)
May 06, 2021 78.99 79.55 74.91 75.12 4,018,814 -3.65(-4.63%)
May 05, 2021 79.59 79.75 78.70 78.77 1,591,674 -0.51(-0.64%)
May 04, 2021 81.71 82.09 78.46 79.28 1,587,247 -2.87(-3.49%)
May 03, 2021 82.64 82.97 81.55 82.15 942,184 +0.27(+0.33%)
Apr 30, 2021 82.02 82.81 81.56 81.88 943,200 -0.73(-0.88%)
Apr 29, 2021 83.02 83.88 81.80 82.61 822,763 +0.19(+0.23%)
Apr 28, 2021 82.40 83.50 82.22 82.42 899,691 +0.14(+0.17%)
Apr 27, 2021 83.03 83.37 82.06 82.28 923,273 -0.34(-0.41%)
Apr 26, 2021 82.41 83.29 82.05 82.62 1,027,007 +0.84(+1.03%)
Apr 23, 2021 81.79 82.17 81.14 81.78 1,315,100 +0.80(+0.99%)
Apr 22, 2021 81.52 81.89 79.90 80.98 3,544,910 -0.30(-0.37%)
Apr 21, 2021 78.07 81.33 77.44 81.28 2,571,215 +2.83(+3.61%)
Apr 20, 2021 80.99 81.31 77.73 78.45 2,466,813 -3.13(-3.84%)
Apr 19, 2021 80.98 82.44 80.44 81.58 2,980,865 +0.59(+0.73%)
Apr 16, 2021 80.63 81.72 80.51 80.99 1,905,500 +0.74(+0.92%)
Apr 15, 2021 82.58 83.03 80.18 80.25 2,332,303 -1.80(-2.19%)
Apr 14, 2021 83.05 84.65 81.75 82.05 2,379,272 -0.62(-0.75%)
Apr 13, 2021 84.10 84.11 81.92 82.67 3,035,518 -2.21(-2.60%)
Apr 12, 2021 85.76 85.98 84.03 84.88 1,333,626 -1.12(-1.30%)
Apr 09, 2021 87.18 87.36 85.14 86.00 1,452,500 -1.00(-1.15%)
Apr 08, 2021 86.66 87.11 85.78 87.00 1,288,221 +0.32(+0.37%)
Apr 07, 2021 88.88 88.88 86.58 86.68 1,283,534 -2.25(-2.53%)
Apr 06, 2021 87.62 89.40 87.47 88.93 1,807,806 +1.38(+1.58%)
Apr 05, 2021 89.27 89.44 87.09 87.55 1,653,179 -0.52(-0.59%)
Apr 01, 2021 85.50 88.15 84.97 88.07 2,002,600 +3.42(+4.04%)
Mar 31, 2021 84.02 85.22 83.68 84.65 1,976,213 +1.16(+1.39%)
Mar 30, 2021 81.92 84.06 80.82 83.49 1,342,591 +1.74(+2.13%)
Mar 29, 2021 83.41 83.95 81.42 81.75 1,553,883 -2.29(-2.72%)
Mar 26, 2021 84.14 86.35 82.46 84.04 3,212,800 +0.22(+0.26%)
Mar 25, 2021 80.39 84.31 79.15 83.82 2,207,181 +2.27(+2.78%)
Mar 24, 2021 82.16 83.90 81.53 81.55 1,526,686 -0.09(-0.11%)
Mar 23, 2021 83.83 83.83 81.13 81.64 2,013,911 -2.64(-3.13%)
Mar 22, 2021 84.68 85.94 83.66 84.28 1,927,434 -0.40(-0.47%)
Mar 19, 2021 87.46 87.76 84.37 84.68 2,781,300 -3.21(-3.65%)
Mar 18, 2021 86.36 89.94 84.76 87.89 4,214,335 +1.20(+1.38%)
Mar 17, 2021 87.13 87.74 85.67 86.69 1,711,797 -1.32(-1.50%)
Mar 16, 2021 90.22 90.23 86.27 88.01 1,828,012 -2.15(-2.38%)
Mar 15, 2021 88.02 90.36 87.75 90.16 2,123,871 +2.28(+2.59%)
Mar 12, 2021 88.32 89.05 86.76 87.88 2,036,300 -0.90(-1.01%)
Mar 11, 2021 89.30 89.30 87.79 88.78 1,176,098 +0.61(+0.69%)
Mar 10, 2021 87.98 89.38 87.49 88.17 1,933,480 +0.91(+1.04%)
Mar 09, 2021 90.14 90.34 87.24 87.26 2,057,663 -2.14(-2.39%)
Mar 08, 2021 91.50 91.83 88.76 89.40 1,680,081 -0.41(-0.46%)
Mar 05, 2021 91.79 91.97 86.40 89.81 2,920,100 -1.33(-1.46%)
Mar 04, 2021 91.80 93.73 88.71 91.14 3,185,660 -0.61(-0.66%)
Mar 03, 2021 89.15 94.63 88.81 91.75 2,723,938 +1.18(+1.30%)
Mar 02, 2021 92.09 92.79 89.84 90.57 1,900,630 -2.29(-2.47%)
Mar 01, 2021 91.10 94.25 90.79 92.86 2,195,435 +4.00(+4.50%)
Feb 26, 2021 88.82 91.03 85.25 88.86 2,507,000 +1.64(+1.88%)
Feb 25, 2021 91.07 91.18 85.66 87.22 3,254,536 -3.27(-3.61%)
Feb 24, 2021 89.89 92.86 89.42 90.49 2,753,218 +0.16(+0.18%)
Feb 23, 2021 89.10 90.46 86.18 90.33 4,949,645 +1.48(+1.67%)
Feb 22, 2021 87.89 91.38 87.20 88.85 3,669,795 +0.76(+0.86%)
Feb 19, 2021 84.85 88.69 84.75 88.09 2,418,800 +3.64(+4.31%)
Feb 18, 2021 84.79 84.79 83.35 84.45 1,748,940 -0.41(-0.48%)
Feb 17, 2021 84.59 85.48 83.15 84.86 2,171,671 -0.15(-0.18%)
Feb 16, 2021 85.01 86.72 83.81 85.01 3,511,677 +0.84(+1.00%)
Feb 12, 2021 81.03 84.21 80.87 84.17 4,125,600 +3.13(+3.86%)
Feb 11, 2021 80.17 83.08 79.37 81.04 3,470,207 +1.41(+1.77%)
Feb 10, 2021 77.82 80.81 76.70 79.63 2,909,862 +2.11(+2.72%)
Feb 09, 2021 76.32 78.33 75.32 77.52 1,832,965 +1.13(+1.48%)
Feb 08, 2021 75.00 76.76 74.32 76.39 1,434,413 +2.05(+2.76%)
Feb 05, 2021 75.16 75.43 73.66 74.34 2,043,200 -0.68(-0.91%)
Feb 04, 2021 72.20 75.71 71.88 75.02 2,816,186 +3.58(+5.01%)
Feb 03, 2021 70.86 71.91 70.61 71.44 1,121,624 +1.06(+1.51%)
Feb 02, 2021 68.90 71.94 68.63 70.38 3,246,323 +2.82(+4.17%)
Feb 01, 2021 67.39 68.19 66.25 67.56 2,350,763 +1.11(+1.67%)
Jan 29, 2021 68.62 68.89 65.88 66.45 2,924,600 -2.73(-3.95%)
Jan 28, 2021 70.00 70.56 68.04 69.18 2,215,309 +0.66(+0.96%)
Jan 27, 2021 67.60 70.02 66.36 68.52 2,795,650 -0.18(-0.26%)
Jan 26, 2021 69.87 70.20 67.53 68.70 2,500,432 -0.51(-0.74%)
Jan 25, 2021 71.69 71.99 68.38 69.21 3,563,072 -3.07(-4.25%)
Jan 22, 2021 73.50 74.34 72.02 72.28 2,667,800 -2.31(-3.10%)
Jan 21, 2021 73.75 74.74 73.05 74.59 1,725,628 +0.86(+1.17%)
Jan 20, 2021 76.53 77.05 73.67 73.73 3,201,049 -2.81(-3.67%)
Jan 19, 2021 70.87 78.00 70.38 76.54 6,215,326 +4.97(+6.94%)
Jan 15, 2021 72.89 72.93 70.83 71.57 1,738,700 -1.76(-2.40%)
Jan 14, 2021 73.82 75.16 73.25 73.33 2,119,232 +0.01(+0.01%)
Jan 13, 2021 73.46 74.42 73.05 73.32 2,163,173 -0.05(-0.07%)
Jan 12, 2021 72.40 73.59 71.72 73.37 1,864,191 +1.13(+1.56%)
Jan 11, 2021 72.48 74.00 71.53 72.24 2,328,245 -1.22(-1.66%)
Jan 08, 2021 73.21 74.06 72.65 73.46 2,259,200 +0.45(+0.62%)
Jan 07, 2021 72.91 74.49 72.19 73.01 1,355,405 +0.39(+0.54%)
Jan 06, 2021 72.72 74.49 71.72 72.62 2,630,653 +0.62(+0.86%)
Jan 05, 2021 70.25 73.11 70.25 72.00 1,642,028 +1.33(+1.88%)
Jan 04, 2021 73.37 73.79 69.95 70.67 2,354,291 -2.81(-3.82%)
Dec 31, 2020 73.48 73.48 73.48 1,231,532 -1.09(-1.46%)
Dec 30, 2020 74.25 75.09 74.25 74.57 1,231,532 +0.06(+0.08%)
Dec 29, 2020 75.00 75.34 74.18 74.51 1,921,807 -0.17(-0.23%)
Dec 28, 2020 71.78 75.57 71.73 74.68 2,299,804 +3.04(+4.24%)
Dec 24, 2020 71.93 72.04 71.35 71.64 381,800 +0.01(+0.01%)
Dec 23, 2020 72.02 73.06 71.58 71.63 1,845,544 -0.38(-0.53%)
Dec 22, 2020 72.39 72.63 71.25 72.01 1,847,518 -0.17(-0.24%)
Dec 21, 2020 70.90 73.08 70.32 72.18 2,452,623 -1.25(-1.70%)
Dec 18, 2020 74.12 74.45 73.11 73.43 4,166,400 -0.55(-0.74%)
Dec 17, 2020 73.24 74.29 72.51 73.98 1,797,536 +1.00(+1.37%)
Dec 16, 2020 73.05 73.63 72.18 72.98 1,716,199 -0.19(-0.26%)
Dec 15, 2020 70.47 73.72 70.38 73.17 3,240,459 +2.82(+4.01%)
Dec 14, 2020 71.90 74.25 70.27 70.35 2,534,740 -0.58(-0.82%)
Dec 11, 2020 71.24 71.96 69.68 70.93 2,605,600 -1.40(-1.94%)
Dec 10, 2020 69.99 72.43 69.39 72.33 2,295,070 +2.07(+2.95%)
Dec 09, 2020 71.11 71.35 68.61 70.26 1,985,312 +0.37(+0.53%)
Dec 08, 2020 69.60 70.61 68.95 69.89 2,525,231 -0.04(-0.06%)
Dec 07, 2020 69.50 70.13 68.50 69.93 2,154,984 -0.07(-0.10%)
Dec 04, 2020 69.62 70.22 69.51 70.00 2,250,400 +0.78(+1.13%)
Dec 03, 2020 70.44 70.83 68.71 69.22 1,891,234 -0.68(-0.97%)
Dec 02, 2020 67.65 70.39 66.87 69.90 2,646,472 +1.79(+2.63%)
Dec 01, 2020 66.56 69.33 66.25 68.11 2,794,375 +2.46(+3.75%)
Nov 30, 2020 66.74 67.25 64.92 65.65 2,262,282 -1.58(-2.35%)
Nov 27, 2020 68.43 68.81 67.04 67.23 808,700 -1.06(-1.55%)
Nov 25, 2020 68.33 69.09 67.23 68.29 1,219,100 -1.02(-1.47%)
Nov 24, 2020 69.80 70.53 68.83 69.31 2,561,000 +1.01(+1.48%)
Nov 23, 2020 67.26 68.86 66.75 68.30 2,106,816 +1.99(+3.00%)
Nov 20, 2020 66.66 67.03 65.00 66.31 2,082,400 -0.60(-0.90%)
Nov 19, 2020 66.85 68.46 66.49 66.91 1,589,872 -0.18(-0.27%)
Nov 18, 2020 69.40 71.02 67.01 67.09 4,362,865 -1.69(-2.46%)
Nov 17, 2020 66.93 69.04 66.81 68.78 3,469,592 +0.46(+0.67%)
Nov 16, 2020 68.86 69.54 66.16 68.32 5,280,465 +2.24(+3.39%)
Nov 13, 2020 62.83 66.45 62.75 66.08 4,098,900 +3.84(+6.17%)
Nov 12, 2020 62.87 63.36 61.50 62.24 3,106,856 -1.45(-2.28%)
Nov 11, 2020 65.31 65.61 62.71 63.69 3,642,529 -1.57(-2.41%)
Nov 10, 2020 62.75 65.51 62.49 65.26 5,791,144 +0.90(+1.40%)
Nov 09, 2020 67.55 72.72 64.17 64.36 14,769,630 +8.32(+14.85%)
Nov 06, 2020 55.99 56.55 53.15 56.04 2,996,100 -0.39(-0.69%)
Nov 05, 2020 55.33 56.76 54.88 56.43 1,974,992 +1.70(+3.11%)
Nov 04, 2020 53.00 55.99 52.45 54.73 2,763,850 +1.39(+2.61%)
Nov 03, 2020 51.11 53.97 50.88 53.34 2,917,408 +3.11(+6.19%)
Nov 02, 2020 49.39 50.48 48.57 50.23 1,709,479 +1.43(+2.93%)
Oct 30, 2020 49.41 49.95 47.97 48.80 1,979,400 -0.87(-1.75%)
Oct 29, 2020 49.07 50.00 48.53 49.67 2,133,193 +0.27(+0.55%)
Oct 28, 2020 50.66 50.66 48.91 49.40 3,433,396 -2.45(-4.73%)
Oct 27, 2020 53.77 53.91 51.82 51.85 2,242,076 -2.68(-4.91%)
Oct 26, 2020 55.95 56.43 52.91 54.53 1,958,554 -2.63(-4.60%)
Oct 23, 2020 57.19 57.74 56.01 57.16 1,596,000 +0.33(+0.58%)
Oct 22, 2020 55.81 57.09 55.60 56.83 1,569,410 +1.54(+2.79%)
Oct 21, 2020 55.07 55.69 54.24 55.29 1,195,448 -0.35(-0.63%)
Oct 20, 2020 54.59 56.41 54.26 55.64 1,991,629 +1.67(+3.09%)
Oct 19, 2020 55.17 55.95 53.76 53.97 1,537,012 -0.63(-1.15%)
Oct 16, 2020 54.67 55.54 54.19 54.60 1,201,700 +0.23(+0.42%)
Oct 15, 2020 53.67 54.60 52.50 54.37 1,574,936 +0.01(+0.02%)
Oct 14, 2020 54.50 55.42 54.15 54.36 975,099 -0.33(-0.60%)
Oct 13, 2020 55.84 55.84 54.62 54.69 1,122,006 -1.15(-2.06%)
Oct 12, 2020 56.13 56.37 54.69 55.84 1,142,940 -0.99(-1.74%)
Oct 09, 2020 56.95 57.98 56.76 56.83 1,584,100 +0.56(+1.00%)
Oct 08, 2020 55.25 56.38 54.63 56.27 1,525,443 +1.45(+2.65%)
Oct 07, 2020 55.23 55.97 54.43 54.82 1,174,575 +0.61(+1.13%)
Oct 06, 2020 55.01 56.68 53.80 54.21 1,942,908 -0.35(-0.64%)
Oct 05, 2020 55.28 55.52 53.93 54.56 1,814,720 -0.17(-0.31%)
Oct 02, 2020 52.24 55.25 52.12 54.73 1,358,900 +0.99(+1.84%)
Oct 01, 2020 54.37 54.58 52.93 53.74 1,285,957 -0.14(-0.26%)
Sep 30, 2020 53.62 55.50 53.45 53.88 1,612,067 +0.59(+1.11%)
Sep 29, 2020 54.17 54.31 53.00 53.29 1,456,270 -1.12(-2.06%)
Sep 28, 2020 54.19 55.09 53.30 54.41 1,531,777 +1.17(+2.20%)
Sep 25, 2020 50.79 53.58 50.77 53.24 1,743,800 +2.33(+4.58%)
Sep 24, 2020 50.78 52.18 50.12 50.91 2,202,035 -0.43(-0.84%)
Sep 23, 2020 53.63 54.14 51.30 51.34 2,378,410 -1.77(-3.33%)
Sep 22, 2020 53.54 54.08 52.28 53.11 2,077,328 -0.05(-0.09%)
Sep 21, 2020 55.54 55.76 52.51 53.16 4,599,221 -3.83(-6.72%)
Sep 18, 2020 58.42 58.76 56.51 56.99 2,911,400 -1.57(-2.68%)
Sep 17, 2020 59.39 60.24 57.91 58.56 1,534,717 -1.41(-2.35%)
Sep 16, 2020 58.92 60.67 58.69 59.97 2,756,931 +1.12(+1.90%)
Sep 15, 2020 58.66 59.06 57.83 58.85 2,074,887 +0.19(+0.32%)
Sep 14, 2020 57.70 58.87 57.00 58.66 1,498,702 +1.52(+2.66%)
Sep 11, 2020 56.99 57.43 56.37 57.14 1,303,900 +0.21(+0.37%)
Sep 10, 2020 57.53 59.31 56.74 56.93 2,619,501 -0.31(-0.54%)
Sep 09, 2020 58.00 58.13 56.05 57.24 2,774,262 -0.57(-0.99%)
Sep 08, 2020 56.03 58.53 55.67 57.81 2,403,490 +0.23(+0.40%)
Sep 04, 2020 56.99 58.30 56.03 57.58 3,629,800 +1.48(+2.64%)
Sep 03, 2020 58.00 59.48 55.38 56.10 2,561,938 -1.80(-3.11%)
Sep 02, 2020 56.66 57.94 56.45 57.90 1,778,402 +0.70(+1.22%)
Sep 01, 2020 56.11 58.00 55.85 57.20 1,845,745 +0.40(+0.70%)
Aug 31, 2020 58.73 58.73 56.66 56.80 2,264,020 -1.91(-3.25%)
Aug 28, 2020 57.41 59.03 57.02 58.71 3,098,100 +1.45(+2.53%)
Aug 27, 2020 53.37 58.50 53.02 57.26 6,401,955 +4.62(+8.78%)
Aug 26, 2020 53.46 53.74 52.18 52.64 1,889,302 -1.04(-1.94%)
Aug 25, 2020 54.16 54.72 52.97 53.68 2,291,098 -0.41(-0.76%)
Aug 24, 2020 51.39 54.12 51.11 54.09 2,362,693 +2.97(+5.81%)
Aug 21, 2020 51.48 52.64 51.02 51.12 1,524,800 -0.43(-0.83%)
Aug 20, 2020 50.75 51.76 50.50 51.55 1,500,462 -0.01(-0.02%)
Aug 19, 2020 50.62 52.00 50.44 51.56 1,774,601 +1.24(+2.46%)
Aug 18, 2020 50.80 51.02 49.80 50.32 1,194,842 -0.55(-1.08%)
Aug 17, 2020 51.66 51.66 49.65 50.87 2,395,544 -0.61(-1.18%)
Aug 14, 2020 50.62 51.94 50.60 51.48 1,121,000 +0.18(+0.35%)
Aug 13, 2020 50.98 52.02 50.88 51.30 1,302,015 -0.05(-0.10%)
Aug 12, 2020 52.41 52.50 50.75 51.35 1,181,105 -0.34(-0.66%)
Aug 11, 2020 52.14 53.05 51.30 51.69 3,263,249 +0.89(+1.75%)
Aug 10, 2020 48.01 52.09 48.01 50.80 3,381,000 +3.15(+6.61%)
Aug 07, 2020 47.11 47.98 46.44 47.65 2,237,200 +0.18(+0.38%)
Aug 06, 2020 47.11 47.50 45.57 47.47 4,398,209 -0.17(-0.36%)
Aug 05, 2020 48.50 48.60 47.04 47.64 2,102,484 -0.12(-0.25%)
Aug 04, 2020 46.62 48.99 46.44 47.76 1,965,232 +1.09(+2.34%)
Aug 03, 2020 46.68 47.04 44.95 46.67 1,662,058 -0.14(-0.30%)
Jul 31, 2020 46.66 47.29 45.42 46.81 1,606,500 +0.34(+0.73%)
Jul 30, 2020 46.31 46.63 45.82 46.47 1,540,108 -0.47(-1.00%)
Jul 29, 2020 47.19 47.67 46.28 46.94 1,447,866 -0.35(-0.74%)
Jul 28, 2020 47.08 47.87 46.74 47.29 1,786,727 -0.05(-0.11%)
Jul 27, 2020 47.85 47.88 46.50 47.34 1,896,906 -0.58(-1.21%)
Jul 24, 2020 47.94 48.60 47.16 47.92 1,142,500 -0.08(-0.17%)
Jul 23, 2020 48.56 48.98 47.32 48.00 2,054,387 -0.99(-2.02%)
Jul 22, 2020 48.79 49.79 48.51 48.99 1,614,279 -0.19(-0.39%)
Jul 21, 2020 49.52 50.45 48.98 49.18 1,764,566 -0.03(-0.06%)
Jul 20, 2020 50.61 51.77 48.60 49.21 2,488,002 -1.83(-3.59%)
Jul 17, 2020 50.85 51.26 49.96 51.04 2,275,800 +0.19(+0.37%)
Jul 16, 2020 50.70 51.78 49.86 50.85 3,358,711 -0.99(-1.91%)
Jul 15, 2020 48.73 52.09 48.43 51.84 5,627,613 +5.43(+11.70%)
Jul 14, 2020 45.65 47.20 44.92 46.41 2,541,584 +0.75(+1.64%)
Jul 13, 2020 46.86 47.23 45.27 45.66 3,059,306 -0.78(-1.68%)
Jul 10, 2020 44.90 46.84 44.68 46.44 3,386,400 +1.39(+3.09%)
Jul 09, 2020 46.15 46.24 43.46 45.05 3,082,147 -1.01(-2.19%)
Jul 08, 2020 44.92 46.41 44.70 46.06 3,222,240 +1.02(+2.26%)
Jul 07, 2020 45.13 45.39 44.29 45.04 2,371,577 -0.42(-0.92%)
Jul 06, 2020 46.79 46.79 44.59 45.46 2,922,442 +0.10(+0.22%)
Jul 02, 2020 46.90 47.36 45.12 45.36 1,748,800 -0.66(-1.43%)
Jul 01, 2020 44.86 47.95 44.80 46.02 3,014,295 +1.69(+3.81%)
Jun 30, 2020 44.31 44.69 43.27 44.33 2,085,015 +0.04(+0.09%)
Jun 29, 2020 42.78 44.99 42.21 44.29 3,925,395 +1.67(+3.92%)
Jun 26, 2020 44.00 44.34 42.37 42.62 3,732,000 -1.55(-3.51%)
Jun 25, 2020 43.42 44.58 43.16 44.17 2,769,607 -0.01(-0.02%)
Jun 24, 2020 45.88 46.25 42.82 44.18 5,340,376 -2.70(-5.76%)
Jun 23, 2020 46.50 47.59 45.70 46.88 2,642,503 +1.10(+2.40%)
Jun 22, 2020 46.55 46.61 44.66 45.78 4,073,103 -0.73(-1.57%)
Jun 19, 2020 49.28 49.82 45.87 46.51 4,052,600 -1.81(-3.75%)
Jun 18, 2020 48.00 48.57 47.55 48.32 2,670,794 +0.32(+0.67%)
Jun 17, 2020 50.00 50.00 47.94 48.00 2,163,434 -1.20(-2.44%)
Jun 16, 2020 50.86 51.44 48.11 49.20 2,945,624 -0.20(-0.40%)
Jun 15, 2020 47.01 49.74 46.48 49.40 2,241,774 +0.28(+0.57%)
Jun 12, 2020 50.00 51.09 48.00 49.12 2,713,600 +1.38(+2.89%)
Jun 11, 2020 48.11 49.17 47.00 47.74 5,176,036 -4.74(-9.03%)
Jun 10, 2020 54.04 54.04 50.61 52.48 3,367,173 -0.94(-1.76%)
Jun 09, 2020 55.81 55.89 53.33 53.42 3,061,812 -3.67(-6.43%)
Jun 08, 2020 58.27 59.70 56.03 57.09 4,608,666 +0.13(+0.23%)
Jun 05, 2020 55.50 58.34 55.24 56.96 6,009,700 +3.49(+6.53%)
Jun 04, 2020 54.15 55.89 52.61 53.47 3,834,856 -0.44(-0.82%)
Jun 03, 2020 51.38 56.12 51.38 53.91 5,728,120 +3.38(+6.69%)
Jun 02, 2020 51.86 52.82 49.97 50.53 4,274,043 -0.13(-0.26%)
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.