Skip to main content

Live Nation Entertainment (NY: LYV )

105.77 -1.04 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2007 13.60 13.60 12.69 13.12 882,463 -0.30(-2.24%)
Nov 30, 2007 13.90 14.24 13.37 13.42 1,422,100 -0.14(-1.03%)
Nov 29, 2007 13.60 13.93 13.20 13.56 936,500 -0.04(-0.29%)
Nov 28, 2007 13.35 13.60 12.86 13.60 1,256,200 +0.44(+3.34%)
Nov 27, 2007 13.74 13.79 12.96 13.16 988,300 -0.52(-3.80%)
Nov 26, 2007 14.77 14.79 13.62 13.68 832,151 -0.91(-6.24%)
Nov 23, 2007 14.74 14.83 14.02 14.59 279,100 +0.03(+0.21%)
Nov 21, 2007 14.06 14.56 13.78 14.56 912,100 +0.26(+1.82%)
Nov 20, 2007 15.70 15.70 13.97 14.30 1,000,800 -1.31(-8.39%)
Nov 19, 2007 16.23 16.23 15.48 15.61 1,646,205 -0.62(-3.82%)
Nov 16, 2007 16.41 16.52 15.83 16.23 1,225,200 -0.10(-0.61%)
Nov 15, 2007 15.81 16.34 15.34 16.33 1,011,600 +0.35(+2.19%)
Nov 14, 2007 16.52 16.60 15.59 15.98 1,446,900 -0.40(-2.44%)
Nov 13, 2007 16.49 16.75 15.72 16.38 1,068,322 +0.01(+0.06%)
Nov 12, 2007 15.80 16.54 15.32 16.37 2,178,805 +0.58(+3.67%)
Nov 09, 2007 17.88 17.99 15.23 15.79 2,651,900 -2.55(-13.90%)
Nov 08, 2007 18.21 18.55 17.68 18.34 682,759 +0.37(+2.06%)
Nov 07, 2007 18.96 19.01 17.89 17.97 703,700 -1.19(-6.21%)
Nov 06, 2007 19.29 19.54 18.80 19.16 480,000 -0.33(-1.69%)
Nov 05, 2007 19.34 19.58 18.65 19.49 1,036,203 +0.15(+0.78%)
Nov 02, 2007 19.27 19.69 18.83 19.34 682,700 +0.34(+1.79%)
Nov 01, 2007 20.02 20.16 18.65 19.00 955,200 -1.44(-7.05%)
Oct 31, 2007 20.29 20.54 19.87 20.44 345,800 +0.19(+0.94%)
Oct 30, 2007 20.22 20.42 20.00 20.25 303,900 -0.21(-1.03%)
Oct 29, 2007 20.47 20.54 20.06 20.46 260,100 +0.06(+0.29%)
Oct 26, 2007 20.18 20.41 19.73 20.40 222,400 +0.47(+2.36%)
Oct 25, 2007 20.10 20.45 19.82 19.93 474,000 -0.11(-0.55%)
Oct 24, 2007 19.94 20.25 19.35 20.04 391,000 -0.03(-0.15%)
Oct 23, 2007 20.46 20.74 19.81 20.07 310,500 -0.16(-0.79%)
Oct 22, 2007 19.31 20.36 19.04 20.23 626,400 +0.70(+3.58%)
Oct 19, 2007 20.14 20.21 19.35 19.53 740,800 -0.63(-3.12%)
Oct 18, 2007 20.80 21.05 19.98 20.16 812,300 -0.68(-3.26%)
Oct 17, 2007 21.74 22.00 20.58 20.84 713,900 -0.61(-2.84%)
Oct 16, 2007 21.32 21.56 20.55 21.45 847,400 +0.03(+0.14%)
Oct 15, 2007 22.02 22.15 21.11 21.42 918,300 -0.75(-3.38%)
Oct 12, 2007 22.43 23.09 22.06 22.17 493,900 -0.32(-1.42%)
Oct 11, 2007 23.57 23.85 22.31 22.49 842,600 -0.87(-3.72%)
Oct 10, 2007 23.77 24.03 23.32 23.36 476,000 -0.32(-1.35%)
Oct 09, 2007 22.93 23.68 22.78 23.68 356,300 +0.72(+3.14%)
Oct 08, 2007 23.08 23.16 22.72 22.96 255,900 -0.12(-0.52%)
Oct 05, 2007 22.34 23.40 22.06 23.08 913,800 +0.95(+4.29%)
Oct 04, 2007 22.50 23.08 21.79 22.13 1,077,100 -0.37(-1.64%)
Oct 03, 2007 22.76 22.92 22.21 22.50 319,900 -0.44(-1.92%)
Oct 02, 2007 22.50 23.00 22.25 22.94 424,400 +0.47(+2.09%)
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.