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

Live Nation Entertainment (NY: LYV )

97.03 +1.24 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2006 21.95 22.29 20.36 20.36 3,053,800 -1.64(-7.45%)
Jun 29, 2006 21.17 22.11 20.99 22.00 227,400 +0.92(+4.36%)
Jun 28, 2006 21.10 21.41 20.51 21.08 233,500 +0.15(+0.72%)
Jun 27, 2006 21.75 22.11 20.76 20.93 259,300 -0.86(-3.95%)
Jun 26, 2006 21.40 22.38 21.03 21.79 264,200 +0.36(+1.68%)
Jun 23, 2006 21.98 22.13 21.37 21.43 340,000 -0.53(-2.41%)
Jun 22, 2006 21.71 22.24 21.65 21.96 324,100 +0.27(+1.24%)
Jun 21, 2006 21.80 22.28 21.69 21.69 433,300 -0.06(-0.28%)
Jun 20, 2006 21.60 22.09 21.48 21.75 613,900 +0.25(+1.16%)
Jun 19, 2006 21.19 21.88 21.03 21.50 825,600 +0.31(+1.46%)
Jun 16, 2006 21.05 21.70 21.05 21.19 509,400 +0.38(+1.83%)
Jun 15, 2006 20.94 21.35 20.81 20.81 459,300 -0.12(-0.57%)
Jun 14, 2006 21.89 21.95 20.78 20.93 562,600 -1.11(-5.04%)
Jun 13, 2006 22.68 22.90 21.87 22.04 1,007,500 -0.99(-4.30%)
Jun 12, 2006 23.70 23.79 22.99 23.03 291,700 -0.72(-3.03%)
Jun 09, 2006 24.16 24.50 23.68 23.75 427,600 -0.38(-1.57%)
Jun 08, 2006 24.68 24.70 24.02 24.13 597,700 -0.45(-1.83%)
Jun 07, 2006 24.27 24.90 24.21 24.58 398,300 +0.31(+1.28%)
Jun 06, 2006 23.90 24.27 23.71 24.27 220,000 +0.37(+1.55%)
Jun 05, 2006 23.62 23.99 23.55 23.90 175,200 +0.22(+0.93%)
Jun 02, 2006 23.50 24.06 23.47 23.68 503,900 +0.22(+0.94%)
Jun 01, 2006 22.80 23.85 22.80 23.46 482,300 +0.66(+2.89%)
May 31, 2006 22.60 22.99 22.30 22.80 1,010,000 +0.15(+0.66%)
May 30, 2006 23.40 23.40 22.57 22.65 192,400 -0.69(-2.96%)
May 26, 2006 22.18 23.72 22.18 23.34 326,400 +1.29(+5.85%)
May 25, 2006 21.33 22.12 21.08 22.05 254,100 +0.82(+3.86%)
May 24, 2006 21.41 21.48 21.00 21.23 570,900 -0.18(-0.84%)
May 23, 2006 21.35 21.44 21.29 21.41 276,200 +0.10(+0.47%)
May 22, 2006 21.79 21.86 21.28 21.31 474,200 -0.49(-2.25%)
May 19, 2006 21.62 21.99 20.94 21.80 183,400 +0.14(+0.65%)
May 18, 2006 21.00 21.70 21.00 21.66 247,300 +0.85(+4.08%)
May 17, 2006 21.65 21.65 20.68 20.81 167,500 -0.80(-3.70%)
May 16, 2006 21.61 21.62 21.15 21.61 149,900 -0.08(-0.37%)
May 15, 2006 21.13 21.71 21.00 21.69 201,900 +0.63(+2.99%)
May 12, 2006 20.87 21.16 20.72 21.06 211,400 +0.11(+0.53%)
May 11, 2006 21.20 21.20 20.71 20.95 206,700 -0.30(-1.41%)
May 10, 2006 20.95 21.35 20.95 21.25 166,500 +0.25(+1.19%)
May 09, 2006 20.12 21.18 20.12 21.00 393,800 +0.86(+4.27%)
May 08, 2006 20.34 20.34 19.97 20.14 113,400 -0.10(-0.49%)
May 05, 2006 19.60 20.50 19.55 20.24 316,700 +0.74(+3.79%)
May 04, 2006 19.44 19.60 19.33 19.50 168,500 +0.11(+0.57%)
May 03, 2006 19.35 19.49 19.30 19.39 71,200 +0.03(+0.15%)
May 02, 2006 19.30 19.49 19.30 19.36 176,500 -0.05(-0.26%)
May 01, 2006 19.05 19.57 19.05 19.41 207,500 +0.41(+2.16%)
Apr 28, 2006 19.00 19.25 19.00 19.00 210,600 -0.15(-0.78%)
Apr 27, 2006 19.25 19.38 19.01 19.15 116,800 -0.21(-1.08%)
Apr 26, 2006 19.21 19.56 19.21 19.36 144,500 +0.15(+0.78%)
Apr 25, 2006 19.25 19.44 19.16 19.21 136,100 -0.04(-0.21%)
Apr 24, 2006 19.15 19.35 19.15 19.25 228,500 +0.09(+0.47%)
Apr 21, 2006 19.23 19.43 19.11 19.16 223,400 -0.07(-0.36%)
Apr 20, 2006 19.24 19.25 19.15 19.23 77,400 -0.01(-0.05%)
Apr 19, 2006 19.35 19.44 19.18 19.24 179,400 -0.06(-0.31%)
Apr 18, 2006 19.33 19.55 19.26 19.30 86,600 -0.09(-0.46%)
Apr 17, 2006 19.16 19.44 19.16 19.39 128,900 +0.19(+0.99%)
Apr 13, 2006 19.17 19.25 19.10 19.20 216,800 +0.03(+0.16%)
Apr 12, 2006 19.00 19.25 18.87 19.17 256,000 +0.17(+0.89%)
Apr 11, 2006 19.06 19.15 18.96 19.00 135,900 -0.06(-0.31%)
Apr 10, 2006 19.18 19.21 19.00 19.06 98,600 -0.14(-0.73%)
Apr 07, 2006 19.10 19.25 19.05 19.20 57,600 +0.01(+0.05%)
Apr 06, 2006 18.98 19.25 18.97 19.19 810,600 +0.19(+1.00%)
Apr 05, 2006 19.06 19.10 18.95 19.00 119,000 -0.02(-0.11%)
Apr 04, 2006 18.95 19.28 18.92 19.02 156,900 -0.15(-0.78%)
Apr 03, 2006 19.86 19.90 19.15 19.17 150,000 -0.67(-3.38%)
Mar 31, 2006 19.09 19.99 19.09 19.84 238,000 +0.82(+4.31%)
Mar 30, 2006 18.92 19.10 18.90 19.02 237,200 +0.03(+0.16%)
Mar 29, 2006 18.98 19.03 18.65 18.99 114,500 +0.06(+0.32%)
Mar 28, 2006 18.62 19.09 18.61 18.93 123,400 +0.21(+1.12%)
Mar 27, 2006 18.83 18.85 18.47 18.72 120,100 -0.13(-0.69%)
Mar 24, 2006 18.82 19.11 18.51 18.85 271,200 +0.00(+0.00%)
Mar 23, 2006 19.00 19.02 18.82 18.85 258,200 -0.15(-0.79%)
Mar 22, 2006 18.85 19.00 18.60 19.00 116,100 +0.15(+0.80%)
Mar 21, 2006 18.55 18.95 18.55 18.85 254,900 +0.24(+1.29%)
Mar 20, 2006 18.45 18.88 18.39 18.61 171,600 +0.10(+0.54%)
Mar 17, 2006 18.50 18.60 18.23 18.51 556,600 +0.01(+0.05%)
Mar 16, 2006 18.00 18.70 18.00 18.50 263,100 +0.50(+2.78%)
Mar 15, 2006 18.12 18.12 17.94 18.00 143,700 -0.21(-1.15%)
Mar 14, 2006 17.90 18.23 17.83 18.21 141,100 +0.23(+1.28%)
Mar 13, 2006 18.00 18.03 17.93 17.98 90,200 -0.10(-0.55%)
Mar 10, 2006 18.06 18.49 18.00 18.08 1,187,800 -0.03(-0.17%)
Mar 09, 2006 17.90 18.11 17.90 18.11 198,000 +0.16(+0.89%)
Mar 08, 2006 17.91 18.13 17.90 17.95 66,400 +0.00(+0.00%)
Mar 07, 2006 18.15 18.15 17.67 17.95 142,100 -0.01(-0.06%)
Mar 06, 2006 17.55 18.07 17.55 17.96 80,600 +0.41(+2.34%)
Mar 03, 2006 17.65 17.67 17.50 17.55 188,000 -0.17(-0.96%)
Mar 02, 2006 17.75 17.81 17.59 17.72 181,000 -0.07(-0.39%)
Mar 01, 2006 17.75 17.88 17.65 17.79 146,900 -0.06(-0.34%)
Feb 28, 2006 17.91 17.98 17.72 17.85 174,200 -0.06(-0.34%)
Feb 27, 2006 18.35 18.58 17.84 17.91 270,300 -0.58(-3.14%)
Feb 24, 2006 18.60 18.70 17.78 18.49 670,600 -0.22(-1.18%)
Feb 23, 2006 18.51 18.93 18.30 18.71 131,000 -0.23(-1.21%)
Feb 22, 2006 18.68 19.00 18.57 18.94 117,900 +0.01(+0.05%)
Feb 21, 2006 17.55 19.20 17.46 18.93 861,700 +0.99(+5.52%)
Feb 17, 2006 18.40 18.47 17.90 17.94 257,000 -0.56(-3.03%)
Feb 16, 2006 19.08 19.08 18.45 18.50 1,359,700 -0.57(-2.99%)
Feb 15, 2006 19.00 19.12 18.97 19.07 674,500 +0.05(+0.26%)
Feb 14, 2006 19.40 19.40 18.92 19.02 436,300 -0.38(-1.96%)
Feb 13, 2006 19.00 19.56 19.00 19.40 718,000 +0.33(+1.73%)
Feb 10, 2006 19.00 19.30 18.98 19.07 456,100 +0.12(+0.63%)
Feb 09, 2006 17.92 19.00 17.90 18.95 836,800 +1.08(+6.04%)
Feb 08, 2006 17.76 17.87 17.51 17.87 210,600 +0.11(+0.62%)
Feb 07, 2006 17.75 18.15 17.54 17.76 322,000 +0.12(+0.68%)
Feb 06, 2006 17.70 17.75 17.49 17.64 338,300 -0.01(-0.06%)
Feb 03, 2006 17.28 17.74 17.25 17.65 243,700 +0.25(+1.44%)
Feb 02, 2006 17.50 17.58 17.25 17.40 804,400 -0.11(-0.63%)
Feb 01, 2006 17.76 17.85 17.26 17.51 403,700 -0.24(-1.35%)
Jan 31, 2006 17.20 18.00 17.20 17.75 1,478,000 +0.51(+2.96%)
Jan 30, 2006 17.06 17.30 16.78 17.24 941,200 +0.19(+1.11%)
Jan 27, 2006 16.57 17.40 16.57 17.05 1,063,900 +0.48(+2.90%)
Jan 26, 2006 16.80 17.45 16.45 16.57 811,900 -0.16(-0.96%)
Jan 25, 2006 17.65 17.65 16.36 16.73 1,517,700 +3.80(+29.39%)
Jan 24, 2006 12.93 12.93 12.93 12.93 0 +0.00(+0.00%)
Jan 23, 2006 12.93 12.93 12.93 12.93 0 +0.00(+0.00%)
Jan 20, 2006 12.93 12.93 12.93 12.93 0 +0.00(+0.00%)
Jan 19, 2006 12.93 12.93 12.93 12.93 0 +0.00(+0.00%)
Jan 18, 2006 12.93 12.93 12.93 12.93 0 +0.00(+0.00%)
Jan 17, 2006 12.93 12.93 12.93 12.93 0 +0.00(+0.00%)
Jan 13, 2006 12.93 12.93 12.93 12.93 0 -1.47(-10.21%)
Jan 12, 2006 14.00 14.65 13.90 14.40 2,363,900 +1.47(+11.37%)
Jan 11, 2006 12.93 12.93 12.93 12.93 0 +0.00(+0.00%)
Jan 10, 2006 12.93 12.93 12.93 12.93 0 +0.00(+0.00%)
Jan 09, 2006 12.93 12.93 12.93 12.93 0 +0.00(+0.00%)
Jan 06, 2006 13.00 13.08 12.77 12.93 1,627,700 -0.07(-0.54%)
Jan 05, 2006 13.30 13.31 12.95 13.00 2,880,600 +0.00(+0.00%)
Jan 04, 2006 13.47 13.85 13.00 13.00 2,342,000 -0.50(-3.70%)
Jan 03, 2006 12.90 13.50 12.81 13.50 1,875,500 +0.40(+3.05%)
Dec 30, 2005 13.65 13.65 12.66 13.10 1,208,400 -0.11(-0.83%)
Dec 29, 2005 13.80 13.83 13.21 13.21 1,092,100 -0.09(-0.68%)
Dec 28, 2005 12.25 14.00 12.25 13.30 3,187,700 +0.80(+6.40%)
Dec 27, 2005 12.20 12.79 12.13 12.50 3,324,100 +0.55(+4.60%)
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.