Skip to main content

Live Nation Entertainment (NY: LYV )

105.77 -1.04 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 12.50 12.99 12.00 12.99 5,294,432 +0.41(+3.26%)
Feb 25, 2010 12.27 12.98 12.15 12.58 3,274,025 +0.07(+0.56%)
Feb 24, 2010 12.40 12.60 12.35 12.51 1,474,053 -0.03(-0.24%)
Feb 23, 2010 12.55 12.61 12.33 12.54 2,037,373 -0.07(-0.56%)
Feb 22, 2010 12.31 12.61 12.24 12.61 2,422,208 +0.32(+2.60%)
Feb 19, 2010 12.10 12.39 12.05 12.29 4,475,839 +0.14(+1.15%)
Feb 18, 2010 11.86 12.15 11.80 12.15 6,070,424 +0.24(+2.02%)
Feb 17, 2010 11.90 11.98 11.68 11.91 1,198,497 +0.01(+0.08%)
Feb 16, 2010 11.94 11.99 11.80 11.90 1,398,275 -0.02(-0.17%)
Feb 12, 2010 11.50 11.92 11.92 11.92 3,516,400 +0.34(+2.94%)
Feb 11, 2010 11.43 11.61 11.38 11.58 3,629,934 +0.08(+0.70%)
Feb 10, 2010 11.78 11.85 11.05 11.50 4,880,077 -0.37(-3.12%)
Feb 09, 2010 11.79 11.90 11.65 11.87 1,411,105 +0.06(+0.51%)
Feb 08, 2010 11.93 11.93 11.60 11.81 1,554,937 -0.10(-0.84%)
Feb 05, 2010 11.71 11.98 11.69 11.91 2,002,727 +0.25(+2.14%)
Feb 04, 2010 11.73 11.82 11.51 11.66 1,947,124 -0.23(-1.93%)
Feb 03, 2010 11.41 11.90 11.41 11.89 2,316,339 +0.40(+3.48%)
Feb 02, 2010 11.52 11.65 11.41 11.49 1,467,374 -0.02(-0.13%)
Feb 01, 2010 11.52 11.71 11.49 11.51 1,353,617 +0.04(+0.31%)
Jan 29, 2010 11.53 11.75 11.41 11.47 2,899,273 -0.02(-0.17%)
Jan 28, 2010 11.91 11.95 11.44 11.49 2,170,723 -0.40(-3.36%)
Jan 27, 2010 11.98 12.17 11.75 11.89 2,899,112 -0.26(-2.14%)
Jan 26, 2010 12.30 12.36 11.71 12.15 6,360,089 +1.64(+15.60%)
Jan 25, 2010 9.300 10.85 9.190 10.51 7,229,271 +1.35(+14.74%)
Jan 22, 2010 9.160 9.360 9.050 9.160 541,702 -0.04(-0.43%)
Jan 21, 2010 9.300 9.460 9.060 9.200 688,899 -0.05(-0.54%)
Jan 20, 2010 9.300 9.340 8.900 9.250 732,995 -0.13(-1.39%)
Jan 19, 2010 9.340 9.700 9.190 9.380 452,478 +0.06(+0.64%)
Jan 15, 2010 9.410 9.320 9.320 9.320 1,185,100 -0.07(-0.75%)
Jan 14, 2010 9.240 9.560 9.240 9.390 347,668 +0.13(+1.40%)
Jan 13, 2010 9.200 9.370 9.070 9.260 313,147 +0.07(+0.76%)
Jan 12, 2010 9.280 9.330 9.140 9.190 326,009 -0.16(-1.71%)
Jan 11, 2010 9.740 9.790 9.290 9.350 621,379 -0.29(-3.01%)
Jan 08, 2010 9.690 9.720 9.570 9.640 372,827 -0.06(-0.62%)
Jan 07, 2010 9.970 9.970 9.610 9.700 745,444 -0.25(-2.51%)
Jan 06, 2010 9.310 10.29 9.310 9.950 2,151,348 +0.60(+6.42%)
Jan 05, 2010 9.190 9.580 9.080 9.350 548,939 +0.23(+2.52%)
Jan 04, 2010 8.670 9.140 8.590 9.120 452,338 +0.61(+7.17%)
Dec 31, 2009 8.680 8.510 8.510 8.510 213,600 -0.15(-1.73%)
Dec 30, 2009 8.670 8.720 8.490 8.660 181,519 -0.10(-1.14%)
Dec 29, 2009 8.820 8.890 8.700 8.760 173,214 -0.07(-0.79%)
Dec 28, 2009 8.850 8.900 8.780 8.830 144,837 +0.00(+0.00%)
Dec 24, 2009 8.930 8.960 8.730 8.830 69,602 -0.07(-0.79%)
Dec 23, 2009 8.660 8.920 8.620 8.900 335,049 +0.32(+3.73%)
Dec 22, 2009 8.300 8.650 8.270 8.580 1,103,356 +0.43(+5.28%)
Dec 21, 2009 8.230 8.290 8.040 8.150 508,444 -0.08(-0.97%)
Dec 18, 2009 8.180 8.230 7.975 8.230 779,504 +0.15(+1.86%)
Dec 17, 2009 8.010 8.160 7.900 8.080 247,731 -0.01(-0.12%)
Dec 16, 2009 7.990 8.170 7.960 8.090 377,704 +0.14(+1.76%)
Dec 15, 2009 8.050 8.200 7.920 7.950 379,255 -0.14(-1.73%)
Dec 14, 2009 8.010 8.090 7.940 8.090 512,676 +0.16(+2.02%)
Dec 11, 2009 7.650 7.940 7.590 7.930 409,680 +0.31(+4.07%)
Dec 10, 2009 7.640 7.740 7.510 7.620 328,802 +0.05(+0.66%)
Dec 09, 2009 7.660 7.660 7.410 7.570 303,074 -0.06(-0.79%)
Dec 08, 2009 7.620 7.740 7.560 7.630 444,240 -0.09(-1.17%)
Dec 07, 2009 7.470 7.730 7.430 7.720 344,267 +0.27(+3.62%)
Dec 04, 2009 7.360 7.510 7.230 7.450 670,534 +0.27(+3.76%)
Dec 03, 2009 7.460 7.480 7.130 7.180 679,616 -0.23(-3.10%)
Dec 02, 2009 7.240 7.460 7.240 7.410 475,256 +0.14(+1.93%)
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.