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

Live Nation Entertainment (NY: LYV )

89.96 +0.32 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Jun 30, 2009 4.680 4.950 4.680 4.860 846,496 -0.02(-0.41%)
Jun 29, 2009 4.980 5.000 4.750 4.880 656,934 -0.10(-2.01%)
Jun 26, 2009 4.670 5.060 4.570 4.980 2,415,856 +0.28(+5.96%)
Jun 25, 2009 4.470 4.710 4.440 4.700 854,891 +0.14(+3.07%)
Jun 24, 2009 4.720 4.930 4.520 4.560 669,313 -0.09(-1.94%)
Jun 23, 2009 4.850 4.850 4.640 4.650 633,644 -0.11(-2.31%)
Jun 22, 2009 5.220 5.220 4.750 4.760 1,079,163 -0.53(-10.02%)
Jun 19, 2009 5.420 5.500 5.220 5.290 727,753 -0.08(-1.49%)
Jun 18, 2009 5.150 5.440 5.020 5.370 656,543 +0.15(+2.87%)
Jun 17, 2009 5.400 5.400 5.110 5.220 556,010 -0.15(-2.79%)
Jun 16, 2009 5.530 5.630 5.360 5.370 565,312 -0.11(-2.01%)
Jun 15, 2009 5.570 5.630 5.370 5.480 503,622 -0.19(-3.35%)
Jun 12, 2009 5.460 5.680 5.380 5.670 564,256 +0.16(+2.90%)
Jun 11, 2009 5.470 5.570 5.430 5.510 555,665 +0.05(+0.92%)
Jun 10, 2009 5.590 5.620 5.250 5.460 573,218 -0.04(-0.73%)
Jun 09, 2009 5.510 5.570 5.280 5.500 428,605 +0.02(+0.36%)
Jun 08, 2009 5.510 5.590 5.430 5.480 454,858 -0.18(-3.18%)
Jun 05, 2009 5.620 5.730 5.530 5.660 708,589 +0.17(+3.10%)
Jun 04, 2009 5.380 5.550 5.220 5.490 1,205,415 -0.03(-0.54%)
Jun 03, 2009 5.790 5.870 5.390 5.520 840,460 -0.31(-5.32%)
Jun 02, 2009 5.910 5.980 5.670 5.830 711,810 -0.10(-1.69%)
Jun 01, 2009 5.860 6.070 5.740 5.930 938,782 +0.21(+3.67%)
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%)
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.