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

Live Nation Entertainment (NY: LYV )

95.88 +1.22 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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, 2011 9.960 10.14 9.870 10.00 2,032,682 +0.00(+0.00%)
Mar 30, 2011 10.00 10.00 10.00 10.00 1,119,794 +0.01(+0.10%)
Mar 29, 2011 9.960 10.03 9.820 9.990 2,334,865 +0.01(+0.10%)
Mar 28, 2011 10.10 10.24 9.960 9.980 1,359,600 -0.09(-0.89%)
Mar 25, 2011 10.19 10.49 10.05 10.07 1,496,794 -0.05(-0.49%)
Mar 24, 2011 10.18 10.20 10.07 10.12 809,054 +0.00(+0.00%)
Mar 23, 2011 10.00 10.16 9.910 10.12 1,295,657 +0.07(+0.70%)
Mar 22, 2011 10.35 10.38 9.950 10.05 1,036,619 -0.33(-3.18%)
Mar 21, 2011 10.43 10.43 10.33 10.38 901,217 +0.14(+1.37%)
Mar 18, 2011 10.14 10.24 9.955 10.24 1,936,444 +0.24(+2.40%)
Mar 17, 2011 10.23 10.38 9.980 10.00 767,514 +0.01(+0.10%)
Mar 16, 2011 10.01 10.06 9.895 9.990 1,587,205 -0.07(-0.70%)
Mar 15, 2011 10.01 10.13 9.990 10.06 1,245,052 -0.22(-2.14%)
Mar 14, 2011 10.20 10.37 10.09 10.28 1,045,503 -0.07(-0.68%)
Mar 11, 2011 10.18 10.39 10.18 10.35 1,606,946 +0.06(+0.58%)
Mar 10, 2011 10.36 10.50 10.25 10.29 1,528,194 -0.24(-2.28%)
Mar 09, 2011 10.60 10.63 10.47 10.53 1,017,339 -0.04(-0.38%)
Mar 08, 2011 10.45 10.61 10.26 10.57 1,360,032 +0.15(+1.44%)
Mar 07, 2011 10.85 10.87 10.30 10.42 1,923,259 -0.41(-3.79%)
Mar 04, 2011 11.22 11.24 10.77 10.83 1,681,374 -0.36(-3.22%)
Mar 03, 2011 10.87 11.20 10.87 11.19 1,614,001 +0.40(+3.71%)
Mar 02, 2011 10.65 11.02 10.62 10.79 1,756,066 +0.09(+0.84%)
Mar 01, 2011 10.55 11.20 10.33 10.70 4,900,655 +0.07(+0.66%)
Feb 28, 2011 10.64 10.71 10.55 10.63 2,220,506 +0.05(+0.47%)
Feb 25, 2011 10.47 10.65 10.36 10.58 1,699,028 +0.12(+1.15%)
Feb 24, 2011 10.42 10.55 10.25 10.46 1,645,031 +0.07(+0.67%)
Feb 23, 2011 10.79 10.97 10.16 10.39 2,609,895 -0.37(-3.44%)
Feb 22, 2011 11.23 11.28 10.71 10.76 1,351,573 -0.57(-5.03%)
Feb 18, 2011 11.45 11.45 11.27 11.33 869,568 -0.12(-1.05%)
Feb 17, 2011 11.48 11.50 11.41 11.45 1,387,903 -0.03(-0.26%)
Feb 16, 2011 11.43 11.53 11.31 11.48 1,315,084 +0.03(+0.26%)
Feb 15, 2011 11.53 11.61 11.42 11.45 1,329,979 -0.13(-1.12%)
Feb 14, 2011 11.61 11.63 11.38 11.58 735,471 -0.02(-0.17%)
Feb 11, 2011 11.46 11.66 11.36 11.60 814,446 +0.09(+0.78%)
Feb 10, 2011 11.34 11.55 11.30 11.51 2,501,209 +0.12(+1.05%)
Feb 09, 2011 10.92 11.41 10.90 11.39 1,396,269 +0.45(+4.11%)
Feb 08, 2011 10.81 10.99 10.74 10.94 961,213 +0.14(+1.30%)
Feb 07, 2011 10.52 10.94 10.46 10.80 1,748,342 +0.32(+3.05%)
Feb 04, 2011 10.46 10.49 10.16 10.48 2,076,564 +0.05(+0.48%)
Feb 03, 2011 10.76 10.76 10.26 10.43 2,842,145 -0.33(-3.07%)
Feb 02, 2011 10.66 10.86 10.63 10.76 927,867 +0.04(+0.37%)
Feb 01, 2011 10.51 10.74 10.38 10.72 1,027,214 +0.32(+3.08%)
Jan 31, 2011 10.28 10.50 10.18 10.40 978,174 +0.14(+1.36%)
Jan 28, 2011 10.39 10.51 10.14 10.26 1,560,955 -0.16(-1.54%)
Jan 27, 2011 10.71 10.85 10.41 10.42 1,806,614 -0.28(-2.62%)
Jan 26, 2011 10.71 10.86 10.48 10.70 1,539,620 +0.06(+0.56%)
Jan 25, 2011 10.86 10.93 10.59 10.64 1,383,278 -0.32(-2.92%)
Jan 24, 2011 10.87 11.02 10.75 10.96 1,447,437 +0.01(+0.09%)
Jan 21, 2011 11.21 11.21 10.83 10.95 1,126,461 -0.17(-1.53%)
Jan 20, 2011 11.11 11.22 10.95 11.12 1,166,262 -0.11(-0.98%)
Jan 19, 2011 11.69 11.79 11.22 11.23 883,884 -0.44(-3.77%)
Jan 18, 2011 11.77 11.77 11.57 11.67 542,104 -0.16(-1.35%)
Jan 14, 2011 11.69 11.96 11.67 11.83 1,206,636 +0.16(+1.37%)
Jan 13, 2011 11.54 11.82 11.53 11.67 1,043,745 +0.16(+1.39%)
Jan 12, 2011 11.32 11.61 11.31 11.51 1,036,609 +0.30(+2.68%)
Jan 11, 2011 11.33 11.44 11.18 11.21 939,787 -0.05(-0.44%)
Jan 10, 2011 11.20 11.26 11.11 11.26 1,237,430 +0.02(+0.18%)
Jan 07, 2011 11.45 11.52 11.13 11.24 1,261,429 -0.20(-1.75%)
Jan 06, 2011 11.59 11.63 11.35 11.44 1,001,931 -0.17(-1.46%)
Jan 05, 2011 11.41 11.63 11.35 11.61 980,347 +0.21(+1.84%)
Jan 04, 2011 11.66 11.74 11.30 11.40 1,646,628 -0.28(-2.40%)
Jan 03, 2011 11.58 11.86 11.48 11.68 1,997,119 +0.26(+2.28%)
Dec 31, 2010 11.82 11.83 11.39 11.42 852,372 -0.40(-3.38%)
Dec 30, 2010 11.98 12.08 11.81 11.82 531,984 -0.16(-1.34%)
Dec 29, 2010 12.00 12.09 11.88 11.98 456,702 +0.00(+0.00%)
Dec 28, 2010 11.87 12.01 11.84 11.98 665,358 +0.10(+0.84%)
Dec 27, 2010 11.69 11.88 11.69 11.88 413,595 +0.08(+0.68%)
Dec 23, 2010 11.75 11.85 11.65 11.80 478,184 +0.03(+0.25%)
Dec 22, 2010 11.70 11.80 11.57 11.77 542,268 +0.06(+0.51%)
Dec 21, 2010 11.78 11.82 11.57 11.71 683,778 -0.05(-0.43%)
Dec 20, 2010 11.68 11.82 11.60 11.76 864,666 +0.06(+0.51%)
Dec 17, 2010 11.28 11.70 11.10 11.70 2,096,513 +0.40(+3.54%)
Dec 16, 2010 11.42 11.45 11.17 11.30 670,558 -0.04(-0.35%)
Dec 15, 2010 11.57 11.59 11.26 11.34 822,663 -0.28(-2.41%)
Dec 14, 2010 11.77 11.89 11.58 11.62 1,691,791 -0.08(-0.68%)
Dec 13, 2010 11.50 11.85 11.50 11.70 1,723,444 +0.26(+2.27%)
Dec 10, 2010 11.46 11.50 11.36 11.44 804,198 +0.03(+0.26%)
Dec 09, 2010 11.60 11.60 11.28 11.41 795,372 -0.07(-0.61%)
Dec 08, 2010 11.60 11.70 11.41 11.48 1,028,071 -0.09(-0.78%)
Dec 07, 2010 11.84 11.86 11.42 11.57 1,568,970 -0.04(-0.34%)
Dec 06, 2010 11.34 11.62 11.26 11.61 1,134,033 +0.19(+1.66%)
Dec 03, 2010 11.22 11.65 11.20 11.42 3,000,757 +0.15(+1.33%)
Dec 02, 2010 10.90 11.32 10.87 11.27 1,019,196 +0.37(+3.39%)
Dec 01, 2010 11.02 11.23 10.89 10.90 1,293,666 +0.14(+1.30%)
Nov 30, 2010 10.55 10.87 10.49 10.76 1,166,740 +0.03(+0.28%)
Nov 29, 2010 10.88 10.89 10.53 10.73 1,170,555 -0.17(-1.56%)
Nov 26, 2010 10.81 10.93 10.74 10.90 390,253 -0.03(-0.27%)
Nov 24, 2010 10.60 10.93 10.93 10.93 1,176,458 +0.48(+4.59%)
Nov 23, 2010 10.65 10.67 10.42 10.45 1,423,283 -0.35(-3.24%)
Nov 22, 2010 10.60 10.82 10.40 10.80 1,889,195 +0.29(+2.76%)
Nov 19, 2010 10.44 10.56 10.42 10.51 1,740,330 +0.10(+0.96%)
Nov 18, 2010 10.06 10.57 10.06 10.41 3,869,733 +0.45(+4.52%)
Nov 17, 2010 10.00 10.08 9.870 9.960 1,511,822 -0.05(-0.50%)
Nov 16, 2010 10.04 10.13 9.910 10.01 2,328,651 -0.17(-1.67%)
Nov 15, 2010 10.07 10.24 10.05 10.18 2,281,912 +0.17(+1.70%)
Nov 12, 2010 9.950 10.20 9.950 10.01 1,522,161 -0.07(-0.69%)
Nov 11, 2010 9.900 10.18 9.890 10.08 1,389,197 +0.01(+0.10%)
Nov 10, 2010 9.740 10.12 9.690 10.07 2,432,902 +0.32(+3.28%)
Nov 09, 2010 9.710 9.930 9.700 9.750 1,507,137 +0.05(+0.52%)
Nov 08, 2010 9.730 9.830 9.570 9.700 2,002,464 -0.11(-1.12%)
Nov 05, 2010 9.330 9.830 9.030 9.810 3,551,112 +0.00(+0.00%)
Nov 04, 2010 9.860 10.01 9.690 9.810 3,105,734 +0.13(+1.34%)
Nov 03, 2010 9.750 9.770 9.590 9.680 904,419 -0.03(-0.31%)
Nov 02, 2010 9.730 9.780 9.610 9.710 1,067,851 +0.11(+1.15%)
Nov 01, 2010 9.520 9.700 9.470 9.600 1,901,010 +0.11(+1.16%)
Oct 29, 2010 9.560 9.590 9.420 9.490 1,153,210 -0.15(-1.56%)
Oct 28, 2010 9.720 9.750 9.570 9.640 727,239 -0.01(-0.10%)
Oct 27, 2010 9.630 9.720 9.490 9.650 1,300,575 +0.10(+1.05%)
Oct 25, 2010 9.710 9.850 9.530 9.550 1,166,231 -0.08(-0.83%)
Oct 22, 2010 9.560 9.700 9.500 9.630 598,235 +0.09(+0.94%)
Oct 21, 2010 9.620 9.750 9.430 9.540 1,232,153 +0.01(+0.10%)
Oct 20, 2010 9.750 9.840 9.470 9.530 1,388,600 -0.13(-1.35%)
Oct 19, 2010 9.730 9.860 9.530 9.660 1,268,920 -0.16(-1.63%)
Oct 18, 2010 9.780 9.920 9.730 9.820 2,598,976 +0.05(+0.51%)
Oct 15, 2010 9.620 9.810 9.460 9.770 3,379,464 +0.44(+4.72%)
Oct 14, 2010 9.540 9.630 9.300 9.330 1,636,770 -0.19(-2.00%)
Oct 13, 2010 9.470 9.700 9.450 9.520 1,417,491 +0.11(+1.17%)
Oct 12, 2010 9.430 9.550 9.320 9.410 939,430 -0.09(-0.95%)
Oct 11, 2010 9.700 9.750 9.500 9.500 903,547 -0.14(-1.45%)
Oct 08, 2010 9.640 9.680 9.320 9.640 854,385 +0.16(+1.69%)
Oct 07, 2010 9.430 9.590 9.310 9.480 2,785 +0.11(+1.17%)
Oct 06, 2010 9.690 9.810 9.290 9.370 1,197,309 -0.37(-3.80%)
Oct 05, 2010 9.670 9.790 9.520 9.740 4,857 +0.21(+2.20%)
Oct 04, 2010 9.830 9.880 9.430 9.530 1,307,202 -0.38(-3.83%)
Oct 01, 2010 9.910 10.06 9.580 9.910 1,909,119 +0.03(+0.30%)
Sep 30, 2010 9.883 10.51 9.570 9.880 1,876,069 -0.08(-0.80%)
Sep 29, 2010 9.930 10.01 9.860 9.960 1,653,971 +0.11(+1.12%)
Sep 28, 2010 9.900 9.950 9.610 9.850 2,375 +0.01(+0.10%)
Sep 27, 2010 9.780 9.935 9.620 9.840 1,101,140 +0.05(+0.51%)
Sep 24, 2010 9.630 10.00 9.550 9.790 2,024,350 +0.33(+3.49%)
Sep 23, 2010 9.460 10.10 9.440 9.460 152,781 -0.44(-4.44%)
Sep 22, 2010 9.960 10.08 9.750 9.900 988,409 -0.08(-0.80%)
Sep 21, 2010 10.24 10.24 9.910 9.980 1,327,625 -0.24(-2.35%)
Sep 20, 2010 9.670 10.33 9.640 10.22 2,617,205 +0.57(+5.91%)
Sep 17, 2010 9.650 9.970 9.500 9.650 1,609,562 -0.03(-0.31%)
Sep 15, 2010 9.710 9.800 9.540 9.680 815,793 -0.05(-0.51%)
Sep 14, 2010 9.940 9.940 9.650 9.730 1,225,989 -0.13(-1.32%)
Sep 13, 2010 9.470 9.910 9.410 9.860 1,877,924 +0.52(+5.57%)
Sep 10, 2010 9.240 9.480 9.240 9.340 913,367 +0.11(+1.19%)
Sep 09, 2010 9.570 9.570 9.100 9.230 986,483 -0.15(-1.60%)
Sep 08, 2010 9.160 9.490 9.160 9.380 1,594 +0.23(+2.51%)
Sep 07, 2010 9.360 9.540 9.110 9.150 6,588 -0.68(-6.92%)
Sep 03, 2010 9.830 9.940 9.490 9.830 1,266,133 +0.18(+1.87%)
Sep 02, 2010 9.180 9.740 9.050 9.650 3,365 +0.39(+4.21%)
Sep 01, 2010 8.820 9.300 8.770 9.260 1,485,283 +0.63(+7.30%)
Aug 31, 2010 8.620 8.780 8.410 8.630 6,700 +0.01(+0.12%)
Aug 30, 2010 8.990 9.170 8.600 8.620 1,251,535 -0.41(-4.54%)
Aug 27, 2010 9.030 9.040 8.400 9.030 1,469,202 +0.51(+5.99%)
Aug 26, 2010 8.640 8.760 8.340 8.520 1,612,943 -0.10(-1.16%)
Aug 25, 2010 8.340 8.650 8.290 8.620 3,074 +0.19(+2.25%)
Aug 24, 2010 8.470 8.780 8.400 8.430 12,488 -0.23(-2.66%)
Aug 23, 2010 8.900 9.030 8.640 8.660 1,212,804 -0.14(-1.59%)
Aug 20, 2010 8.670 8.830 8.400 8.800 1,349,108 +0.11(+1.27%)
Aug 19, 2010 9.070 9.120 8.620 8.690 12,079 -0.40(-4.40%)
Aug 18, 2010 8.800 9.240 8.610 9.090 48,073 +0.30(+3.41%)
Aug 17, 2010 8.760 8.850 8.540 8.790 8,278 +0.18(+2.09%)
Aug 16, 2010 8.390 8.630 8.170 8.610 1,671,871 +0.18(+2.14%)
Aug 13, 2010 8.430 8.640 8.340 8.430 1,359,472 -0.16(-1.86%)
Aug 12, 2010 8.830 8.880 8.550 8.590 2,112,941 -0.43(-4.77%)
Aug 11, 2010 9.100 9.220 8.980 9.020 16,400 -0.35(-3.74%)
Aug 10, 2010 9.150 9.430 8.980 9.370 2,615,590 +0.05(+0.54%)
Aug 09, 2010 9.160 9.385 8.910 9.320 1,306,929 +0.22(+2.42%)
Aug 06, 2010 9.100 9.540 8.880 9.100 3,080,184 -0.36(-3.81%)
Aug 05, 2010 9.590 9.620 9.360 9.460 2,499,830 -0.26(-2.67%)
Aug 04, 2010 9.630 9.810 9.590 9.720 381 +0.13(+1.36%)
Aug 03, 2010 9.540 9.850 9.380 9.590 1,208 -0.09(-0.93%)
Aug 02, 2010 9.450 9.720 9.420 9.680 1,521,306 +0.45(+4.88%)
Jul 30, 2010 9.230 9.440 8.950 9.230 1,618,172 -0.07(-0.75%)
Jul 29, 2010 9.490 9.565 9.025 9.300 109 -0.06(-0.64%)
Jul 28, 2010 9.360 9.620 9.200 9.360 4,986 -0.25(-2.60%)
Jul 27, 2010 9.730 9.790 9.440 9.610 3,378,747 -0.05(-0.52%)
Jul 26, 2010 9.590 9.670 9.370 9.660 2,584,447 +0.08(+0.84%)
Jul 23, 2010 9.130 9.610 9.110 9.580 2,500,254 +0.38(+4.13%)
Jul 22, 2010 8.990 9.300 8.910 9.200 658 +0.34(+3.84%)
Jul 21, 2010 9.120 9.140 8.800 8.860 3,373,748 -0.20(-2.21%)
Jul 20, 2010 8.670 9.060 8.440 9.060 1,910 +0.23(+2.60%)
Jul 19, 2010 9.000 9.100 8.540 8.830 4,756,076 -0.16(-1.78%)
Jul 16, 2010 8.990 9.950 8.780 8.990 14,481,795 -1.20(-11.78%)
Jul 15, 2010 11.44 11.72 9.570 10.19 13,164,767 -1.24(-10.85%)
Jul 14, 2010 11.25 11.58 11.18 11.43 2,740,621 +0.16(+1.42%)
Jul 13, 2010 11.27 11.51 11.14 11.27 12,188 -0.03(-0.27%)
Jul 12, 2010 11.36 11.46 10.99 11.30 2,208,498 -0.08(-0.70%)
Jul 09, 2010 11.38 11.41 10.75 11.38 2,750,179 +0.40(+3.64%)
Jul 08, 2010 10.98 11.11 10.65 10.98 3,704 +0.33(+3.10%)
Jul 07, 2010 10.19 10.69 10.19 10.65 3,168,956 +0.54(+5.34%)
Jul 06, 2010 10.11 10.62 9.980 10.11 7,242 -0.15(-1.46%)
Jul 02, 2010 10.26 10.70 10.16 10.26 3,086,183 -0.23(-2.19%)
Jul 01, 2010 10.50 10.60 10.10 10.49 3,079,738 +0.04(+0.38%)
Jun 30, 2010 10.45 10.88 10.41 10.45 10,174 -0.23(-2.15%)
Jun 29, 2010 10.86 10.91 10.51 10.68 4,941 -0.36(-3.26%)
Jun 25, 2010 11.04 11.08 10.59 11.04 3,784,686 +0.31(+2.89%)
Jun 24, 2010 10.73 11.01 10.67 10.73 727 -0.28(-2.54%)
Jun 23, 2010 10.87 11.05 10.68 11.01 2,960,586 +0.15(+1.38%)
Jun 22, 2010 10.86 11.40 10.79 10.86 5,146 -0.45(-3.98%)
Jun 21, 2010 12.25 12.37 11.13 11.31 4,368,084 -0.69(-5.75%)
Jun 18, 2010 12.00 12.30 11.74 12.00 2,909,079 -0.20(-1.64%)
Jun 17, 2010 12.20 12.31 11.96 12.20 1,250 +0.03(+0.25%)
Jun 16, 2010 12.19 12.37 12.00 12.17 1,769,830 -0.18(-1.46%)
Jun 15, 2010 12.35 12.48 11.86 12.35 6,199 +0.54(+4.57%)
Jun 14, 2010 11.77 12.07 11.59 11.81 2,314,872 +0.22(+1.90%)
Jun 11, 2010 11.18 11.60 11.09 11.59 1,251,262 +0.29(+2.57%)
Jun 10, 2010 11.30 11.39 10.96 11.30 7,993 +0.42(+3.86%)
Jun 09, 2010 10.99 11.40 10.79 10.88 1,853,419 +0.03(+0.28%)
Jun 08, 2010 10.80 10.96 10.53 10.85 2,350,433 +0.06(+0.56%)
Jun 07, 2010 11.27 11.40 10.72 10.79 3,691,398 -0.44(-3.92%)
Jun 04, 2010 11.23 11.74 11.09 11.23 5,469,956 -0.76(-6.34%)
Jun 03, 2010 11.99 12.06 11.58 11.99 690 +0.16(+1.35%)
Jun 02, 2010 11.83 11.87 11.48 11.83 3,234,621 +0.14(+1.20%)
Jun 01, 2010 11.69 12.15 11.69 11.69 6,178 -0.54(-4.42%)
May 28, 2010 12.23 12.27 11.85 12.23 2,995,703 +0.02(+0.16%)
May 27, 2010 11.94 12.24 11.79 12.21 6,074,531 +0.57(+4.90%)
May 26, 2010 11.64 12.32 11.58 11.64 5,044 -0.47(-3.88%)
May 25, 2010 11.65 12.18 11.03 12.11 6,765,606 +0.10(+0.83%)
May 24, 2010 12.58 12.86 11.95 12.01 4,451,477 -0.62(-4.91%)
May 21, 2010 11.72 12.76 11.72 12.63 3,621,181 +0.63(+5.25%)
May 20, 2010 12.16 12.34 11.98 12.00 1,000 -0.80(-6.25%)
May 19, 2010 12.99 13.07 12.61 12.80 1,956,671 -0.20(-1.54%)
May 18, 2010 13.38 13.66 12.93 13.00 3,662 -0.43(-3.20%)
May 17, 2010 13.40 13.79 12.93 13.43 2,289,033 -0.02(-0.15%)
May 14, 2010 13.45 13.87 13.21 13.45 3,505,526 -0.60(-4.27%)
May 13, 2010 14.50 14.93 13.90 14.05 2,281,688 -0.51(-3.50%)
May 12, 2010 14.48 14.70 14.23 14.56 2,434,048 +0.23(+1.61%)
May 11, 2010 14.40 14.74 14.21 14.33 4,236,358 -0.49(-3.31%)
May 10, 2010 14.52 14.84 14.52 14.82 3,817,158 +1.02(+7.39%)
May 07, 2010 14.15 14.32 13.36 13.80 4,110,386 -0.34(-2.40%)
May 06, 2010 14.44 14.80 13.12 14.14 3,358,039 -0.32(-2.21%)
May 05, 2010 14.83 15.15 14.46 14.46 1,858,697 -0.49(-3.28%)
May 04, 2010 15.67 15.71 14.75 14.95 20,764 -1.02(-6.39%)
May 03, 2010 15.83 16.03 15.61 15.97 1,624,115 +0.28(+1.78%)
Apr 30, 2010 16.18 16.41 15.69 15.69 1,856,058 -0.49(-3.03%)
Apr 29, 2010 15.96 16.27 15.86 16.18 3,747,125 +0.24(+1.51%)
Apr 28, 2010 15.94 16.16 15.62 15.94 2,200,521 +0.09(+0.57%)
Apr 27, 2010 16.60 16.73 15.74 15.85 10,459 -0.85(-5.09%)
Apr 26, 2010 16.46 16.90 16.38 16.70 3,419,588 +0.41(+2.52%)
Apr 23, 2010 16.12 16.29 15.93 16.29 1,192,984 +0.22(+1.37%)
Apr 22, 2010 15.45 16.30 15.30 16.07 1,398,734 +0.45(+2.88%)
Apr 21, 2010 15.52 15.68 15.34 15.62 1,699,328 +0.08(+0.51%)
Apr 20, 2010 15.24 15.55 15.06 15.54 6,500 +0.39(+2.57%)
Apr 19, 2010 15.29 15.57 14.92 15.15 2,539,896 -0.24(-1.56%)
Apr 16, 2010 15.93 15.93 15.26 15.39 2,842,654 -0.59(-3.69%)
Apr 15, 2010 16.19 16.30 15.90 15.98 1,992,126 -0.18(-1.11%)
Apr 14, 2010 16.09 16.42 15.97 16.16 2,521,974 +0.15(+0.94%)
Apr 13, 2010 15.69 16.20 15.65 16.01 3,042,660 +0.29(+1.84%)
Apr 12, 2010 15.73 15.88 15.58 15.72 2,105,332 -0.08(-0.51%)
Apr 09, 2010 15.52 15.82 15.38 15.80 1,608,894 +0.24(+1.54%)
Apr 08, 2010 15.49 15.63 15.34 15.56 1,529,230 -0.03(-0.19%)
Apr 07, 2010 15.36 15.68 14.85 15.59 2,337,270 +0.13(+0.84%)
Apr 06, 2010 15.12 15.50 15.04 15.46 1,760,074 +0.21(+1.38%)
Apr 05, 2010 14.54 15.45 14.52 15.25 2,070,441 +0.83(+5.76%)
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.