Skip to main content

Live Nation Entertainment (NY: LYV )

106.52 -0.29 (-0.27%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 11.09 12.07 11.00 11.87 1,686,395 -0.33(-2.70%)
Feb 28, 2008 12.26 12.57 12.01 12.20 810,450 +0.13(+1.08%)
Feb 27, 2008 11.83 12.21 11.67 12.07 852,900 +0.07(+0.58%)
Feb 26, 2008 11.41 12.03 11.39 12.00 916,249 +0.49(+4.26%)
Feb 25, 2008 11.23 11.59 10.86 11.51 1,084,800 +0.31(+2.77%)
Feb 22, 2008 11.10 11.25 10.89 11.20 728,800 +0.07(+0.63%)
Feb 21, 2008 11.72 11.91 10.95 11.13 1,049,671 -0.49(-4.22%)
Feb 20, 2008 11.11 11.89 10.99 11.62 687,205 +0.45(+4.03%)
Feb 19, 2008 11.48 11.58 11.13 11.17 461,800 -0.11(-0.98%)
Feb 18, 2008 11.17 11.37 11.14 11.28 0 +0.00(+0.00%)
Feb 15, 2008 11.17 11.37 11.14 11.28 526,100 +0.03(+0.27%)
Feb 14, 2008 11.79 11.79 11.16 11.25 710,800 -0.49(-4.17%)
Feb 13, 2008 11.33 11.90 11.28 11.74 801,199 +0.49(+4.36%)
Feb 12, 2008 10.70 11.30 10.70 11.25 1,626,712 +0.79(+7.55%)
Feb 11, 2008 10.45 10.59 10.17 10.46 329,115 -0.04(-0.38%)
Feb 08, 2008 10.62 10.81 10.23 10.50 350,000 -0.16(-1.50%)
Feb 07, 2008 10.63 11.32 10.53 10.66 507,359 +0.01(+0.09%)
Feb 06, 2008 11.07 11.41 10.62 10.65 508,200 -0.29(-2.65%)
Feb 05, 2008 11.54 11.69 10.89 10.94 542,500 -0.81(-6.89%)
Feb 04, 2008 11.47 11.94 11.39 11.75 1,012,600 +0.23(+2.00%)
Feb 01, 2008 10.82 11.61 10.82 11.52 831,415 +0.62(+5.69%)
Jan 31, 2008 10.28 10.99 10.09 10.90 965,433 +0.41(+3.91%)
Jan 30, 2008 10.13 10.55 9.960 10.49 1,049,000 +0.19(+1.84%)
Jan 29, 2008 10.33 10.46 10.10 10.30 846,300 +0.03(+0.24%)
Jan 28, 2008 9.980 10.44 9.870 10.28 574,900 +0.26(+2.54%)
Jan 25, 2008 10.42 10.67 9.800 10.02 1,127,700 -0.23(-2.24%)
Jan 24, 2008 9.610 10.33 9.260 10.25 1,315,700 +0.63(+6.55%)
Jan 23, 2008 9.570 9.750 9.400 9.620 2,293,896 -0.20(-2.04%)
Jan 22, 2008 10.46 10.47 9.760 9.820 2,403,473 -1.05(-9.66%)
Jan 21, 2008 11.90 11.93 10.68 10.87 0 +0.00(+0.00%)
Jan 18, 2008 11.90 11.93 10.68 10.87 1,753,200 -1.01(-8.50%)
Jan 17, 2008 12.92 12.92 11.48 11.88 1,116,180 -0.97(-7.55%)
Jan 16, 2008 12.65 13.04 12.33 12.85 1,240,200 +0.26(+2.07%)
Jan 15, 2008 12.71 13.02 12.33 12.59 602,000 -0.17(-1.33%)
Jan 14, 2008 13.58 13.59 12.05 12.76 1,238,950 -0.66(-4.92%)
Jan 11, 2008 13.28 13.98 13.03 13.42 825,800 +0.06(+0.45%)
Jan 10, 2008 13.24 13.78 13.01 13.36 567,700 -0.06(-0.45%)
Jan 09, 2008 14.02 14.02 12.79 13.42 1,062,600 -0.61(-4.35%)
Jan 08, 2008 14.29 15.04 14.00 14.03 1,120,200 -0.15(-1.06%)
Jan 07, 2008 13.81 14.40 13.70 14.18 695,000 +0.46(+3.35%)
Jan 04, 2008 14.20 14.25 13.65 13.72 856,500 -0.64(-4.46%)
Jan 03, 2008 14.28 14.64 14.13 14.36 705,470 +0.23(+1.63%)
Jan 02, 2008 14.45 14.66 13.80 14.13 610,700 -0.39(-2.69%)
Jan 01, 2008 14.55 14.74 14.12 14.52 571,978 +0.00(+0.00%)
Dec 31, 2007 14.55 14.74 14.12 14.52 571,978 -0.15(-1.02%)
Dec 28, 2007 14.54 15.08 14.54 14.67 216,500 +0.13(+0.89%)
Dec 27, 2007 15.40 15.46 14.50 14.54 430,200 -0.86(-5.58%)
Dec 26, 2007 14.75 15.59 14.75 15.40 384,100 +0.57(+3.84%)
Dec 24, 2007 15.48 15.48 14.55 14.83 302,300 -0.62(-4.01%)
Dec 21, 2007 14.36 15.47 14.36 15.45 1,025,010 +1.33(+9.42%)
Dec 20, 2007 14.14 14.14 13.29 14.12 1,078,900 +0.10(+0.71%)
Dec 19, 2007 13.33 14.09 13.32 14.02 1,255,800 +0.72(+5.41%)
Dec 18, 2007 13.72 13.80 13.17 13.30 1,189,305 -0.28(-2.06%)
Dec 17, 2007 13.78 14.10 13.58 13.58 486,400 -0.44(-3.14%)
Dec 14, 2007 14.50 14.67 13.98 14.02 733,200 -0.74(-5.01%)
Dec 13, 2007 14.67 15.00 14.17 14.76 891,700 -0.07(-0.47%)
Dec 12, 2007 14.58 15.02 14.46 14.83 1,223,650 +0.62(+4.36%)
Dec 11, 2007 14.46 14.89 14.04 14.21 1,179,090 -0.15(-1.04%)
Dec 10, 2007 13.57 14.78 13.51 14.36 975,654 +0.79(+5.82%)
Dec 07, 2007 13.67 13.83 13.37 13.57 711,440 -0.09(-0.66%)
Dec 06, 2007 12.50 13.66 12.50 13.66 871,448 +1.10(+8.76%)
Dec 05, 2007 13.08 13.27 12.50 12.56 1,177,400 -0.35(-2.71%)
Dec 04, 2007 12.99 13.27 12.68 12.91 693,800 -0.21(-1.60%)
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.