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

Live Nation Entertainment (NY: LYV )

123.00 -1.60 (-1.28%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
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%)
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.