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: 7:00 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 (%)
Aug 31, 2009 6.920 7.120 6.920 7.030 879,100 -0.03(-0.42%)
Aug 28, 2009 7.130 7.210 6.950 7.060 690,288 +0.00(+0.00%)
Aug 27, 2009 6.780 7.070 6.770 7.060 1,189,280 +0.31(+4.59%)
Aug 26, 2009 6.730 6.900 6.600 6.750 393,265 -0.05(-0.74%)
Aug 25, 2009 6.860 7.050 6.790 6.800 1,296,567 -0.03(-0.44%)
Aug 24, 2009 6.640 6.830 6.610 6.830 1,260,799 +0.21(+3.17%)
Aug 21, 2009 6.400 6.800 6.400 6.620 691,304 +0.28(+4.42%)
Aug 20, 2009 6.260 6.440 6.180 6.340 335,730 +0.08(+1.28%)
Aug 19, 2009 5.920 6.285 5.810 6.260 354,291 +0.25(+4.16%)
Aug 18, 2009 5.900 6.020 5.820 6.010 359,351 +0.11(+1.82%)
Aug 17, 2009 5.830 5.990 5.760 5.902 492,804 -0.22(-3.55%)
Aug 14, 2009 6.560 6.610 6.070 6.120 575,070 -0.47(-7.13%)
Aug 13, 2009 6.850 6.900 6.450 6.590 542,482 -0.22(-3.23%)
Aug 12, 2009 6.440 6.890 6.440 6.810 665,701 +0.31(+4.77%)
Aug 11, 2009 6.130 6.550 6.060 6.500 791,121 +0.41(+6.73%)
Aug 10, 2009 5.870 6.250 5.750 6.090 585,017 +0.17(+2.87%)
Aug 07, 2009 6.180 6.210 5.590 5.920 1,456,712 -0.16(-2.63%)
Aug 06, 2009 6.110 6.150 5.930 6.080 1,348,547 -0.01(-0.16%)
Aug 05, 2009 6.070 6.110 5.910 6.090 669,154 +0.01(+0.16%)
Aug 04, 2009 5.980 6.160 5.800 6.080 646,930 +0.08(+1.33%)
Aug 03, 2009 5.900 6.120 5.870 6.000 581,454 +0.16(+2.74%)
Jul 31, 2009 5.920 5.970 5.790 5.840 488,067 -0.13(-2.18%)
Jul 30, 2009 5.780 6.140 5.770 5.970 992,583 +0.22(+3.83%)
Jul 29, 2009 5.620 5.850 5.560 5.750 407,532 +0.07(+1.23%)
Jul 28, 2009 5.610 5.720 5.500 5.680 281,781 +0.00(+0.00%)
Jul 27, 2009 5.800 5.860 5.565 5.680 427,514 -0.26(-4.38%)
Jul 24, 2009 5.740 5.940 5.610 5.940 582,391 +0.15(+2.59%)
Jul 23, 2009 5.550 5.800 5.550 5.790 658,009 +0.21(+3.76%)
Jul 22, 2009 5.500 5.640 5.370 5.580 287,034 +0.06(+1.09%)
Jul 21, 2009 5.770 5.770 5.340 5.520 476,681 -0.22(-3.83%)
Jul 20, 2009 5.310 5.770 5.000 5.740 1,230,465 +0.41(+7.69%)
Jul 17, 2009 5.220 5.350 5.150 5.330 721,606 +0.12(+2.30%)
Jul 16, 2009 5.080 5.240 5.040 5.210 464,977 +0.10(+1.96%)
Jul 15, 2009 4.790 5.130 4.700 5.110 853,678 +0.46(+9.89%)
Jul 14, 2009 4.440 4.690 4.380 4.650 773,292 +0.18(+4.03%)
Jul 13, 2009 4.100 4.480 4.100 4.470 1,014,724 +0.28(+6.68%)
Jul 10, 2009 4.060 4.200 4.010 4.190 427,993 +0.11(+2.70%)
Jul 09, 2009 4.280 4.290 4.080 4.080 386,609 -0.10(-2.39%)
Jul 08, 2009 4.190 4.280 4.080 4.180 716,152 -0.06(-1.42%)
Jul 07, 2009 4.320 4.350 4.240 4.240 811,842 -0.06(-1.40%)
Jul 06, 2009 4.380 4.560 4.220 4.300 1,980,880 -0.10(-2.27%)
Jul 02, 2009 4.920 4.940 4.400 4.400 1,837,757 -0.65(-12.87%)
Jul 01, 2009 4.920 5.130 4.870 5.050 478,563 +0.19(+3.91%)
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%)
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.