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

Live Nation Entertainment (NY: LYV )

88.91 -1.63 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
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%)
Jan 01, 2009 4.960 5.890 4.912 5.740 0 +0.00(+0.00%)
Dec 31, 2008 4.960 5.890 4.912 5.740 1,275,666 +0.79(+15.96%)
Dec 30, 2008 4.460 4.950 4.460 4.950 891,208 +0.57(+13.01%)
Dec 29, 2008 4.390 4.430 4.070 4.380 621,762 -0.01(-0.23%)
Dec 26, 2008 4.600 4.710 4.240 4.390 440,627 -0.16(-3.52%)
Dec 24, 2008 4.040 4.740 4.020 4.550 360,556 +0.53(+13.18%)
Dec 23, 2008 4.030 4.250 3.930 4.020 1,084,840 +0.03(+0.75%)
Dec 22, 2008 4.310 4.370 3.850 3.990 1,244,650 -0.31(-7.21%)
Dec 19, 2008 4.130 4.360 4.050 4.300 1,808,455 +0.29(+7.23%)
Dec 18, 2008 3.960 4.150 3.770 4.010 1,618,621 +0.10(+2.56%)
Dec 17, 2008 3.720 3.940 3.720 3.910 1,345,030 +0.11(+2.89%)
Dec 16, 2008 3.770 3.940 3.630 3.800 892,542 +0.15(+4.11%)
Dec 15, 2008 3.900 4.170 3.500 3.650 1,173,694 -0.18(-4.70%)
Dec 12, 2008 3.650 4.030 3.500 3.830 1,259,583 +0.12(+3.23%)
Dec 11, 2008 3.840 4.250 3.570 3.710 1,078,269 -0.12(-3.13%)
Dec 10, 2008 3.700 3.840 3.630 3.830 585,854 +0.21(+5.80%)
Dec 09, 2008 3.870 4.000 3.610 3.620 837,664 -0.31(-7.89%)
Dec 08, 2008 4.090 4.210 3.610 3.930 1,463,603 -0.10(-2.48%)
Dec 05, 2008 4.040 4.070 3.720 4.030 2,107,090 -0.07(-1.71%)
Dec 04, 2008 4.170 4.270 3.970 4.100 626,569 -0.08(-1.91%)
Dec 03, 2008 3.960 4.220 3.720 4.180 1,702,681 +0.37(+9.71%)
Dec 02, 2008 3.980 4.510 3.570 3.810 1,095,068 -0.03(-0.78%)
Dec 01, 2008 4.880 4.880 3.810 3.840 863,873 -1.05(-21.47%)
Nov 28, 2008 4.950 4.990 4.750 4.890 526,714 -0.09(-1.81%)
Nov 26, 2008 3.680 4.990 3.510 4.980 1,810,075 +1.22(+32.45%)
Nov 25, 2008 3.600 3.760 3.130 3.760 1,850,339 +0.28(+8.05%)
Nov 24, 2008 3.060 3.480 2.950 3.480 2,602,645 +0.42(+13.73%)
Nov 21, 2008 3.540 3.610 2.730 3.060 7,081,423 -0.39(-11.30%)
Nov 20, 2008 3.960 3.960 3.340 3.450 2,750,850 -0.54(-13.53%)
Nov 19, 2008 4.870 4.990 3.980 3.990 909,137 -0.74(-15.64%)
Nov 18, 2008 4.860 5.030 4.500 4.730 1,058,977 -0.20(-4.06%)
Nov 17, 2008 5.430 5.510 4.550 4.930 1,639,967 -0.57(-10.36%)
Nov 14, 2008 5.780 5.940 5.460 5.500 1,463,433 -0.25(-4.35%)
Nov 13, 2008 5.920 6.230 5.510 5.750 2,575,032 -0.10(-1.71%)
Nov 12, 2008 7.840 7.840 5.630 5.850 1,954,858 -2.20(-27.33%)
Nov 11, 2008 8.670 8.680 7.770 8.050 1,587,900 -0.62(-7.15%)
Nov 10, 2008 9.200 9.200 8.500 8.670 846,897 -0.22(-2.47%)
Nov 07, 2008 10.19 10.59 8.700 8.890 1,602,221 -1.20(-11.89%)
Nov 06, 2008 10.04 10.67 9.800 10.09 1,457,864 +0.05(+0.50%)
Nov 05, 2008 10.94 11.49 9.980 10.04 893,624 -1.09(-9.79%)
Nov 04, 2008 11.03 11.35 10.33 11.13 884,650 +0.48(+4.51%)
Nov 03, 2008 11.22 11.74 10.49 10.65 658,315 -0.60(-5.33%)
Oct 31, 2008 9.940 11.91 9.800 11.25 1,049,349 +1.21(+12.05%)
Oct 30, 2008 9.090 10.07 8.930 10.04 1,087,257 +1.28(+14.61%)
Oct 29, 2008 8.470 8.920 8.200 8.760 1,121,592 +0.45(+5.42%)
Oct 28, 2008 7.770 8.340 7.450 8.310 1,247,299 +0.80(+10.65%)
Oct 27, 2008 8.290 8.380 7.510 7.510 747,909 -0.94(-11.12%)
Oct 24, 2008 8.660 9.210 8.310 8.450 789,619 -0.85(-9.14%)
Oct 23, 2008 10.13 10.21 8.520 9.300 1,334,697 -0.80(-7.92%)
Oct 22, 2008 10.78 10.96 9.880 10.10 439,515 -1.13(-10.06%)
Oct 21, 2008 11.28 11.55 10.56 11.23 781,294 -0.31(-2.69%)
Oct 20, 2008 11.92 12.11 11.00 11.54 697,501 -0.39(-3.27%)
Oct 17, 2008 12.05 12.33 11.40 11.93 869,726 -0.48(-3.87%)
Oct 16, 2008 11.56 12.49 10.66 12.41 1,135,479 +0.98(+8.57%)
Oct 15, 2008 13.16 13.25 11.34 11.43 1,388,393 -1.89(-14.19%)
Oct 14, 2008 13.54 13.54 12.69 13.32 932,576 +0.16(+1.22%)
Oct 13, 2008 13.14 13.62 12.58 13.16 1,133,095 +0.83(+6.73%)
Oct 10, 2008 10.88 12.83 9.320 12.33 1,240,660 +0.59(+5.03%)
Oct 09, 2008 12.87 13.20 11.73 11.74 809,412 -1.09(-8.50%)
Oct 08, 2008 12.92 13.51 12.38 12.83 1,208,331 -0.39(-2.95%)
Oct 07, 2008 13.93 14.55 13.19 13.22 915,595 -0.61(-4.41%)
Oct 06, 2008 13.98 14.40 12.91 13.83 1,171,586 -0.50(-3.49%)
Oct 03, 2008 15.65 16.04 14.28 14.33 692,625 -1.01(-6.58%)
Oct 02, 2008 16.28 16.48 15.31 15.34 919,352 -1.15(-6.97%)
Oct 01, 2008 16.31 16.75 15.87 16.49 863,370 +0.22(+1.35%)
Sep 30, 2008 15.70 16.37 15.37 16.27 745,598 +1.04(+6.83%)
Sep 29, 2008 16.30 16.30 14.74 15.23 1,095,607 -1.48(-8.86%)
Sep 26, 2008 16.01 16.82 15.93 16.71 0 +0.21(+1.27%)
Sep 25, 2008 16.13 16.87 15.74 16.50 1,105,343 +0.53(+3.32%)
Sep 24, 2008 16.09 16.61 15.45 15.97 663,703 -0.04(-0.25%)
Sep 23, 2008 15.80 16.15 15.74 16.01 1,045,856 +0.26(+1.65%)
Sep 22, 2008 16.35 16.74 15.45 15.75 609,893 -0.84(-5.06%)
Sep 19, 2008 17.00 18.75 15.20 16.59 0 +0.57(+3.56%)
Sep 18, 2008 13.75 16.06 13.49 16.02 1,764,333 +2.63(+19.64%)
Sep 17, 2008 14.57 15.10 13.39 13.39 1,207,936 -1.51(-10.13%)
Sep 16, 2008 14.50 15.08 14.11 14.90 1,657,813 +0.00(+0.00%)
Sep 15, 2008 15.71 16.21 14.62 14.90 1,303,234 -1.52(-9.26%)
Sep 12, 2008 16.56 16.85 16.00 16.42 1,920,675 -0.48(-2.84%)
Sep 11, 2008 15.63 17.36 15.63 16.90 1,918,370 +1.03(+6.49%)
Sep 10, 2008 15.53 16.10 15.00 15.87 590,496 +0.63(+4.13%)
Sep 09, 2008 16.11 16.67 15.23 15.24 1,132,856 -0.93(-5.75%)
Sep 08, 2008 16.52 16.94 15.79 16.17 992,548 +0.20(+1.25%)
Sep 05, 2008 15.59 16.20 15.48 15.97 0 +0.39(+2.50%)
Sep 04, 2008 15.86 16.11 15.53 15.58 699,428 -0.59(-3.65%)
Sep 03, 2008 15.96 16.32 15.59 16.17 1,087,497 +0.14(+0.87%)
Sep 02, 2008 16.38 16.73 15.76 16.03 886,892 -0.02(-0.12%)
Aug 29, 2008 16.19 16.39 15.91 16.05 839,970 -0.35(-2.13%)
Aug 28, 2008 15.90 16.62 15.45 16.40 1,798,624 +0.52(+3.27%)
Aug 27, 2008 15.71 16.08 15.20 15.88 920,671 +0.21(+1.34%)
Aug 26, 2008 15.82 16.00 15.21 15.67 1,051,367 -0.12(-0.76%)
Aug 25, 2008 15.92 16.12 15.45 15.79 877,435 -0.21(-1.31%)
Aug 22, 2008 16.25 16.32 15.65 16.00 930,500 -0.09(-0.56%)
Aug 21, 2008 16.81 16.85 15.92 16.09 883,785 -0.91(-5.35%)
Aug 20, 2008 16.89 17.22 16.53 17.00 755,583 +0.11(+0.65%)
Aug 19, 2008 16.63 17.19 16.63 16.89 718,031 -0.23(-1.34%)
Aug 18, 2008 17.55 17.87 17.01 17.12 748,789 -0.36(-2.06%)
Aug 15, 2008 17.02 17.50 16.68 17.48 0 +0.56(+3.31%)
Aug 14, 2008 16.18 16.94 16.18 16.92 1,565,451 +0.66(+4.06%)
Aug 13, 2008 16.19 16.63 16.17 16.26 1,550,355 -0.12(-0.73%)
Aug 12, 2008 16.08 17.03 16.08 16.38 2,283,018 +0.03(+0.18%)
Aug 11, 2008 15.88 16.65 15.88 16.35 2,305,833 +0.20(+1.24%)
Aug 08, 2008 14.24 16.38 13.98 16.15 5,380,384 +3.53(+27.97%)
Aug 07, 2008 12.91 13.11 12.54 12.62 625,564 -0.55(-4.18%)
Aug 06, 2008 13.09 13.37 12.68 13.17 422,894 +0.01(+0.08%)
Aug 05, 2008 12.42 13.22 12.38 13.16 681,269 +0.95(+7.78%)
Aug 04, 2008 12.28 12.65 11.99 12.21 919,745 -0.05(-0.41%)
Aug 01, 2008 12.63 12.87 11.87 12.26 1,010,076 -0.36(-2.85%)
Jul 31, 2008 12.09 12.92 12.05 12.62 595,808 +0.27(+2.19%)
Jul 30, 2008 12.78 13.00 12.23 12.35 604,692 -0.37(-2.91%)
Jul 29, 2008 12.72 13.03 11.89 12.72 664,108 +0.91(+7.71%)
Jul 28, 2008 12.64 12.64 11.71 11.81 483,611 -0.86(-6.79%)
Jul 25, 2008 12.56 13.31 12.55 12.67 665,674 +0.25(+2.01%)
Jul 24, 2008 13.26 13.50 12.30 12.42 751,721 -0.29(-2.28%)
Jul 23, 2008 11.94 13.18 11.94 12.71 977,032 +0.66(+5.48%)
Jul 22, 2008 11.30 12.15 11.16 12.05 806,343 +0.67(+5.89%)
Jul 21, 2008 11.29 11.73 11.24 11.38 524,480 +0.14(+1.25%)
Jul 18, 2008 11.33 11.45 10.93 11.24 749,161 -0.22(-1.92%)
Jul 17, 2008 10.86 11.58 10.81 11.46 1,298,530 +0.54(+4.95%)
Jul 16, 2008 10.38 11.04 10.13 10.92 802,828 +0.62(+6.02%)
Jul 15, 2008 10.26 10.64 9.860 10.30 1,077,292 -0.09(-0.87%)
Jul 14, 2008 10.59 10.75 10.30 10.39 1,020,203 -0.13(-1.24%)
Jul 11, 2008 9.790 10.63 9.790 10.52 1,089,817 +0.48(+4.78%)
Jul 10, 2008 10.27 10.27 9.610 10.04 1,086,824 -0.12(-1.18%)
Jul 09, 2008 10.71 10.71 10.00 10.16 605,905 -0.53(-4.96%)
Jul 08, 2008 9.950 10.79 9.900 10.69 1,096,024 +0.80(+8.09%)
Jul 07, 2008 10.33 10.33 9.760 9.890 1,142,978 -0.04(-0.40%)
Jul 04, 2008 10.00 10.00 9.600 9.930 290,743 +0.00(+0.00%)
Jul 03, 2008 10.00 10.00 9.600 9.930 290,743 -0.08(-0.80%)
Jul 02, 2008 10.45 10.45 9.900 10.01 962,622 -0.36(-3.47%)
Jul 01, 2008 10.44 10.65 10.07 10.37 731,634 -0.21(-1.98%)
Jun 30, 2008 11.34 11.34 10.23 10.58 734,127 +0.09(+0.86%)
Jun 27, 2008 10.61 10.78 10.33 10.49 1,202,222 -0.12(-1.13%)
Jun 26, 2008 10.89 10.94 10.61 10.61 523,007 -0.39(-3.55%)
Jun 25, 2008 11.24 11.42 10.88 11.00 995,652 -0.19(-1.70%)
Jun 24, 2008 11.14 11.25 10.84 11.19 1,293,475 -0.08(-0.71%)
Jun 23, 2008 11.73 11.91 11.16 11.27 1,645,329 -0.46(-3.92%)
Jun 20, 2008 12.77 12.80 11.69 11.73 2,737,273 -1.27(-9.77%)
Jun 19, 2008 12.66 13.27 12.62 13.00 444,549 +0.34(+2.69%)
Jun 18, 2008 13.26 13.29 12.47 12.66 760,733 -0.69(-5.17%)
Jun 17, 2008 13.45 13.50 13.06 13.35 516,819 -0.08(-0.60%)
Jun 16, 2008 13.00 13.48 12.89 13.43 523,001 +0.33(+2.52%)
Jun 13, 2008 13.02 13.32 12.75 13.10 572,686 +0.23(+1.79%)
Jun 12, 2008 12.86 13.30 12.77 12.87 1,148,362 -0.11(-0.85%)
Jun 11, 2008 13.44 13.44 12.93 12.98 626,080 -0.55(-4.07%)
Jun 10, 2008 13.55 13.70 13.20 13.53 477,219 +0.19(+1.42%)
Jun 09, 2008 14.11 14.11 13.02 13.34 825,671 -0.75(-5.32%)
Jun 06, 2008 14.61 14.61 13.98 14.09 386,309 -0.62(-4.21%)
Jun 05, 2008 14.39 14.85 14.30 14.71 295,149 +0.33(+2.29%)
Jun 04, 2008 14.39 14.84 14.31 14.38 407,459 -0.10(-0.69%)
Jun 03, 2008 14.71 14.90 14.27 14.48 635,726 -0.14(-0.96%)
Jun 02, 2008 15.15 15.25 14.25 14.62 539,945 -0.53(-3.50%)
May 30, 2008 15.46 15.50 15.00 15.15 483,944 -0.45(-2.88%)
May 29, 2008 14.99 15.81 14.99 15.60 559,281 +0.59(+3.93%)
May 28, 2008 14.67 15.25 14.66 15.01 601,467 +0.43(+2.95%)
May 27, 2008 14.46 14.63 14.30 14.58 511,591 +0.08(+0.55%)
May 26, 2008 14.57 14.82 14.01 14.50 0 +0.00(+0.00%)
May 23, 2008 14.57 14.82 14.01 14.50 801,082 -0.18(-1.23%)
May 22, 2008 14.89 15.38 14.68 14.68 581,764 -0.21(-1.41%)
May 21, 2008 15.10 15.49 14.71 14.89 484,284 -0.22(-1.46%)
May 20, 2008 15.18 15.39 14.94 15.11 602,292 -0.17(-1.11%)
May 19, 2008 15.55 15.55 14.98 15.28 582,167 -0.24(-1.55%)
May 16, 2008 16.00 16.15 15.32 15.52 972,884 -0.32(-2.02%)
May 15, 2008 15.23 15.92 15.09 15.84 524,709 +0.64(+4.21%)
May 14, 2008 15.13 15.49 15.02 15.20 375,425 +0.08(+0.53%)
May 13, 2008 14.16 15.24 14.16 15.12 616,358 +0.91(+6.40%)
May 12, 2008 13.35 14.34 13.35 14.21 718,683 +0.71(+5.26%)
May 09, 2008 14.11 14.11 12.64 13.50 477,855 -0.61(-4.32%)
May 08, 2008 14.10 14.20 13.77 14.11 377,946 +0.11(+0.79%)
May 07, 2008 14.21 14.39 13.93 14.00 504,340 -0.17(-1.20%)
May 06, 2008 13.88 14.30 13.68 14.17 479,220 +0.23(+1.65%)
May 05, 2008 14.39 14.39 13.52 13.94 638,900 -0.45(-3.13%)
May 02, 2008 14.62 14.92 14.24 14.39 361,336 -0.01(-0.07%)
May 01, 2008 13.85 14.47 13.76 14.40 552,547 +0.61(+4.42%)
Apr 30, 2008 13.95 14.05 13.43 13.79 635,437 +0.06(+0.44%)
Apr 29, 2008 13.76 13.97 13.58 13.73 594,321 -0.03(-0.22%)
Apr 28, 2008 13.87 14.04 13.71 13.76 540,038 -0.14(-1.01%)
Apr 25, 2008 14.01 14.15 13.50 13.90 404,880 -0.01(-0.07%)
Apr 24, 2008 13.68 14.00 13.44 13.91 504,245 +0.30(+2.20%)
Apr 23, 2008 13.58 13.73 13.37 13.61 482,459 +0.09(+0.67%)
Apr 22, 2008 13.47 13.71 13.40 13.52 595,030 +0.01(+0.07%)
Apr 21, 2008 13.36 13.61 13.27 13.51 724,915 +0.01(+0.07%)
Apr 18, 2008 13.14 13.58 12.66 13.50 718,060 +0.44(+3.37%)
Apr 17, 2008 13.05 13.20 12.89 13.06 241,042 -0.10(-0.76%)
Apr 16, 2008 12.47 13.18 12.37 13.16 444,455 +0.83(+6.73%)
Apr 15, 2008 12.55 12.55 12.10 12.33 374,434 -0.14(-1.12%)
Apr 14, 2008 12.84 12.98 12.46 12.47 384,092 -0.30(-2.35%)
Apr 11, 2008 13.05 13.46 12.75 12.77 828,800 -0.52(-3.91%)
Apr 10, 2008 12.40 13.37 12.18 13.29 624,100 +0.79(+6.32%)
Apr 09, 2008 13.24 13.44 12.47 12.50 481,936 -0.67(-5.09%)
Apr 08, 2008 13.15 13.58 12.82 13.17 411,987 -0.27(-2.01%)
Apr 07, 2008 13.28 13.57 12.83 13.44 522,990 +0.33(+2.52%)
Apr 04, 2008 13.08 13.13 12.47 13.11 420,384 +0.07(+0.54%)
Apr 03, 2008 12.63 13.26 12.51 13.04 404,510 +0.34(+2.68%)
Apr 02, 2008 12.78 13.05 12.61 12.70 770,400 -0.11(-0.86%)
Apr 01, 2008 12.31 13.02 12.19 12.81 933,571 +0.68(+5.61%)
Mar 31, 2008 12.11 12.49 12.02 12.13 825,922 +0.30(+2.54%)
Mar 28, 2008 12.00 12.36 11.80 11.83 687,278 -0.10(-0.84%)
Mar 27, 2008 12.04 12.27 11.93 11.93 482,260 -0.05(-0.42%)
Mar 26, 2008 12.06 12.27 11.75 11.98 576,040 -0.16(-1.32%)
Mar 25, 2008 11.79 12.33 11.76 12.14 1,287,230 +0.33(+2.79%)
Mar 24, 2008 11.00 12.00 10.85 11.81 1,276,869 +0.81(+7.36%)
Mar 21, 2008 10.78 11.02 10.35 11.00 2,653,608 +0.00(+0.00%)
Mar 20, 2008 10.78 11.02 10.35 11.00 2,653,608 +0.38(+3.58%)
Mar 19, 2008 10.77 11.12 10.60 10.62 578,000 -0.15(-1.39%)
Mar 18, 2008 9.900 11.02 9.850 10.77 1,533,551 +0.94(+9.56%)
Mar 17, 2008 10.29 10.29 9.760 9.830 784,064 -0.65(-6.20%)
Mar 14, 2008 11.17 11.27 10.28 10.48 974,789 -0.69(-6.18%)
Mar 13, 2008 10.51 11.26 10.50 11.17 797,800 +0.54(+5.08%)
Mar 12, 2008 10.97 11.07 10.58 10.63 846,400 -0.38(-3.45%)
Mar 11, 2008 11.30 11.61 10.89 11.01 873,150 +0.04(+0.36%)
Mar 10, 2008 11.53 11.71 10.91 10.97 1,810,600 -0.54(-4.69%)
Mar 07, 2008 11.28 11.76 11.26 11.51 587,700 +0.04(+0.35%)
Mar 06, 2008 11.87 11.92 11.41 11.47 885,526 -0.49(-4.10%)
Mar 05, 2008 11.70 12.03 11.56 11.96 996,726 +0.40(+3.46%)
Mar 04, 2008 11.40 11.61 11.09 11.56 635,100 +0.02(+0.17%)
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.