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

Live Nation Entertainment (NY: LYV )

89.61 +1.12 (+1.26%)
Streaming Delayed Price Updated: 3:18 PM EDT, Apr 26, 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 (%)
Dec 31, 2009 8.680 8.510 8.510 8.510 213,600 -0.15(-1.73%)
Dec 30, 2009 8.670 8.720 8.490 8.660 181,519 -0.10(-1.14%)
Dec 29, 2009 8.820 8.890 8.700 8.760 173,214 -0.07(-0.79%)
Dec 28, 2009 8.850 8.900 8.780 8.830 144,837 +0.00(+0.00%)
Dec 24, 2009 8.930 8.960 8.730 8.830 69,602 -0.07(-0.79%)
Dec 23, 2009 8.660 8.920 8.620 8.900 335,049 +0.32(+3.73%)
Dec 22, 2009 8.300 8.650 8.270 8.580 1,103,356 +0.43(+5.28%)
Dec 21, 2009 8.230 8.290 8.040 8.150 508,444 -0.08(-0.97%)
Dec 18, 2009 8.180 8.230 7.975 8.230 779,504 +0.15(+1.86%)
Dec 17, 2009 8.010 8.160 7.900 8.080 247,731 -0.01(-0.12%)
Dec 16, 2009 7.990 8.170 7.960 8.090 377,704 +0.14(+1.76%)
Dec 15, 2009 8.050 8.200 7.920 7.950 379,255 -0.14(-1.73%)
Dec 14, 2009 8.010 8.090 7.940 8.090 512,676 +0.16(+2.02%)
Dec 11, 2009 7.650 7.940 7.590 7.930 409,680 +0.31(+4.07%)
Dec 10, 2009 7.640 7.740 7.510 7.620 328,802 +0.05(+0.66%)
Dec 09, 2009 7.660 7.660 7.410 7.570 303,074 -0.06(-0.79%)
Dec 08, 2009 7.620 7.740 7.560 7.630 444,240 -0.09(-1.17%)
Dec 07, 2009 7.470 7.730 7.430 7.720 344,267 +0.27(+3.62%)
Dec 04, 2009 7.360 7.510 7.230 7.450 670,534 +0.27(+3.76%)
Dec 03, 2009 7.460 7.480 7.130 7.180 679,616 -0.23(-3.10%)
Dec 02, 2009 7.240 7.460 7.240 7.410 475,256 +0.14(+1.93%)
Dec 01, 2009 7.270 7.300 7.080 7.270 687,473 +0.11(+1.54%)
Nov 30, 2009 7.170 7.240 6.830 7.160 829,271 -0.05(-0.69%)
Nov 27, 2009 7.080 7.400 7.080 7.210 338,738 -0.10(-1.37%)
Nov 25, 2009 7.600 7.670 7.250 7.310 488,087 -0.26(-3.43%)
Nov 24, 2009 7.680 7.680 7.320 7.570 979,529 -0.13(-1.69%)
Nov 23, 2009 7.530 7.800 7.530 7.700 505,220 +0.33(+4.48%)
Nov 20, 2009 7.380 7.460 7.270 7.370 423,612 -0.08(-1.07%)
Nov 19, 2009 7.670 7.750 7.400 7.450 622,584 -0.33(-4.24%)
Nov 18, 2009 7.950 8.010 7.680 7.780 437,421 -0.19(-2.38%)
Nov 17, 2009 7.810 8.070 7.800 7.970 651,115 +0.03(+0.38%)
Nov 16, 2009 7.820 8.030 7.710 7.940 568,631 +0.23(+2.98%)
Nov 13, 2009 7.710 7.830 7.580 7.710 355,320 +0.02(+0.26%)
Nov 12, 2009 7.930 7.990 7.580 7.690 516,498 -0.26(-3.27%)
Nov 11, 2009 8.000 8.130 7.770 7.950 450,457 +0.04(+0.51%)
Nov 10, 2009 7.290 8.150 7.270 7.910 754,448 +0.59(+8.06%)
Nov 09, 2009 7.150 7.320 7.030 7.320 416,532 +0.33(+4.72%)
Nov 06, 2009 7.000 7.220 6.880 6.990 537,315 -0.13(-1.83%)
Nov 05, 2009 6.860 7.120 6.810 7.120 380,109 +0.37(+5.48%)
Nov 04, 2009 6.950 7.060 6.740 6.750 427,838 -0.14(-2.03%)
Nov 03, 2009 6.630 6.940 6.330 6.890 467,598 +0.21(+3.14%)
Nov 02, 2009 6.740 6.950 6.490 6.680 533,603 +0.02(+0.30%)
Oct 30, 2009 6.890 6.940 6.590 6.660 717,620 -0.29(-4.17%)
Oct 29, 2009 6.850 7.020 6.640 6.950 1,029,693 +0.17(+2.51%)
Oct 28, 2009 7.180 7.340 6.760 6.780 782,404 -0.43(-5.96%)
Oct 27, 2009 7.250 7.400 7.170 7.210 566,709 +0.02(+0.28%)
Oct 26, 2009 7.410 7.710 7.190 7.190 686,006 -0.19(-2.57%)
Oct 23, 2009 7.600 7.600 7.330 7.380 641,479 -0.35(-4.53%)
Oct 22, 2009 7.430 7.830 7.250 7.730 594,522 +0.30(+4.04%)
Oct 21, 2009 7.640 8.090 7.390 7.430 475,140 -0.23(-3.00%)
Oct 20, 2009 7.690 7.720 7.640 7.660 383,852 -0.16(-2.05%)
Oct 19, 2009 7.820 7.940 7.670 7.820 711,278 -0.05(-0.64%)
Oct 16, 2009 7.860 7.980 7.790 7.870 747,585 -0.09(-1.13%)
Oct 15, 2009 8.100 8.190 7.950 7.960 911,569 -0.20(-2.45%)
Oct 14, 2009 8.480 8.490 8.010 8.160 954,416 -0.16(-1.92%)
Oct 13, 2009 8.300 8.440 8.240 8.320 490,857 +0.02(+0.24%)
Oct 12, 2009 8.600 8.610 8.290 8.300 420,812 +0.05(+0.61%)
Oct 09, 2009 8.050 8.250 7.930 8.250 1,104,433 +0.11(+1.35%)
Oct 08, 2009 8.330 8.840 7.865 8.140 3,347,888 -0.48(-5.57%)
Oct 07, 2009 8.400 8.640 8.370 8.620 475,584 +0.18(+2.13%)
Oct 06, 2009 8.270 8.580 8.265 8.440 793,379 +0.17(+2.06%)
Oct 05, 2009 7.770 8.310 7.580 8.270 679,529 +0.57(+7.40%)
Oct 02, 2009 7.480 7.870 7.380 7.700 519,931 +0.10(+1.32%)
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.