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

Live Nation Entertainment (NY: LYV )

90.09 +1.64 (+1.85%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Mar 31, 2009 2.860 2.870 2.670 2.670 333,612 -0.13(-4.64%)
Mar 30, 2009 2.860 2.860 2.760 2.800 467,530 -0.28(-9.09%)
Mar 26, 2009 3.130 3.200 2.950 3.080 838,365 +0.01(+0.33%)
Mar 25, 2009 2.970 3.260 2.830 3.070 758,198 +0.19(+6.60%)
Mar 24, 2009 2.880 2.970 2.790 2.880 884,961 -0.07(-2.37%)
Mar 23, 2009 2.850 2.950 2.770 2.950 681,352 +0.43(+17.06%)
Mar 20, 2009 2.500 2.960 2.500 2.520 724,762 -0.40(-13.70%)
Mar 19, 2009 2.930 2.970 2.850 2.920 582,174 +0.06(+2.10%)
Mar 18, 2009 2.740 2.950 2.700 2.860 624,742 +0.11(+4.00%)
Mar 17, 2009 2.640 2.750 2.560 2.750 508,478 +0.12(+4.56%)
Mar 16, 2009 2.910 2.950 2.610 2.630 883,416 -0.22(-7.72%)
Mar 13, 2009 2.830 2.970 2.730 2.850 0 +0.04(+1.42%)
Mar 12, 2009 2.530 2.910 2.490 2.810 1,329,269 +0.23(+8.91%)
Mar 11, 2009 2.650 2.770 2.470 2.580 865,614 -0.13(-4.80%)
Mar 10, 2009 2.850 2.950 2.580 2.710 1,775,027 -0.03(-1.09%)
Mar 09, 2009 2.910 2.920 2.700 2.740 1,183,200 -0.15(-5.19%)
Mar 06, 2009 3.020 3.070 2.775 2.890 0 -0.09(-3.18%)
Mar 05, 2009 3.030 3.190 2.920 2.985 733,838 -0.15(-4.63%)
Mar 04, 2009 2.800 3.210 2.740 3.130 1,679,354 -0.04(-1.26%)
Mar 02, 2009 3.420 3.480 3.100 3.170 963,085 -0.34(-9.69%)
Feb 27, 2009 3.410 3.660 3.280 3.510 0 +0.09(+2.63%)
Feb 26, 2009 3.510 3.670 3.410 3.420 641,806 -0.05(-1.44%)
Feb 25, 2009 3.610 3.640 3.310 3.470 1,111,673 -0.19(-5.19%)
Feb 24, 2009 3.260 3.710 3.200 3.660 1,106,171 +0.45(+14.02%)
Feb 23, 2009 3.410 3.560 3.210 3.210 856,109 -0.15(-4.46%)
Feb 20, 2009 3.250 3.500 3.190 3.360 1,174,299 +0.02(+0.60%)
Feb 19, 2009 3.340 3.520 3.300 3.340 624,280 -0.06(-1.76%)
Feb 18, 2009 3.620 3.740 3.390 3.400 1,370,774 -0.20(-5.56%)
Feb 17, 2009 3.550 3.620 3.270 3.600 4,989,789 +0.07(+1.98%)
Feb 13, 2009 3.870 4.200 3.480 3.530 3,699,288 -0.32(-8.31%)
Feb 12, 2009 3.900 4.180 3.590 3.850 3,178,963 -0.14(-3.51%)
Feb 11, 2009 4.870 4.890 3.910 3.990 4,922,295 -0.83(-17.22%)
Feb 10, 2009 5.770 6.090 4.820 4.820 4,701,410 -0.47(-8.88%)
Feb 09, 2009 5.280 5.490 5.210 5.290 773,973 -0.01(-0.19%)
Feb 06, 2009 5.250 5.400 5.090 5.300 1,389,072 +0.07(+1.34%)
Feb 05, 2009 5.340 5.440 5.000 5.230 1,305,713 +0.01(+0.19%)
Feb 04, 2009 5.910 5.910 5.050 5.220 1,698,786 +0.23(+4.61%)
Feb 03, 2009 5.330 5.330 4.810 4.990 1,328,726 -0.26(-4.95%)
Feb 02, 2009 5.150 5.380 5.040 5.250 989,384 +0.02(+0.38%)
Jan 30, 2009 5.640 5.720 5.070 5.230 0 -0.31(-5.60%)
Jan 29, 2009 6.180 6.320 5.450 5.540 992,448 -0.89(-13.84%)
Jan 28, 2009 6.440 6.440 6.090 6.430 704,818 +0.35(+5.76%)
Jan 27, 2009 5.750 6.320 5.750 6.080 782,720 +0.36(+6.29%)
Jan 26, 2009 5.510 5.920 5.490 5.720 598,799 +0.21(+3.81%)
Jan 23, 2009 5.160 5.690 5.020 5.510 537,251 +0.15(+2.80%)
Jan 22, 2009 5.020 5.500 5.020 5.360 597,409 +0.19(+3.68%)
Jan 21, 2009 4.990 5.200 4.720 5.170 828,519 +0.32(+6.60%)
Jan 20, 2009 5.180 5.310 4.810 4.850 1,086,527 -0.37(-7.09%)
Jan 16, 2009 5.230 5.380 4.770 5.220 571,734 +0.11(+2.15%)
Jan 15, 2009 5.020 5.550 4.660 5.110 929,208 +0.09(+1.79%)
Jan 14, 2009 5.350 5.380 4.820 5.020 1,139,247 -0.48(-8.73%)
Jan 13, 2009 5.540 5.840 5.340 5.500 923,461 -0.05(-0.90%)
Jan 12, 2009 5.600 5.760 5.320 5.550 1,481,607 -0.22(-3.81%)
Jan 09, 2009 6.250 6.330 5.500 5.770 1,370,779 -0.50(-7.97%)
Jan 08, 2009 5.360 6.545 5.250 6.270 1,999,061 +0.86(+15.90%)
Jan 07, 2009 5.510 5.630 5.290 5.410 664,534 -0.23(-4.08%)
Jan 06, 2009 5.390 5.830 5.330 5.640 821,383 +0.25(+4.64%)
Jan 05, 2009 5.580 5.590 5.160 5.390 674,618 -0.21(-3.75%)
Jan 02, 2009 5.730 5.770 5.360 5.600 0 -0.14(-2.44%)
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.