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 (%)
Sep 30, 2011 8.070 8.160 7.980 8.010 1,551,848 -0.20(-2.44%)
Sep 29, 2011 8.490 8.550 8.060 8.210 1,235,153 -0.04(-0.48%)
Sep 28, 2011 8.550 8.680 8.230 8.250 1,077,201 -0.27(-3.17%)
Sep 27, 2011 8.710 8.850 8.450 8.520 1,894,695 +0.09(+1.07%)
Sep 26, 2011 8.410 8.440 8.005 8.430 2,172,877 +0.10(+1.20%)
Sep 23, 2011 8.100 8.460 8.030 8.330 1,181,265 +0.16(+1.96%)
Sep 22, 2011 7.720 8.320 7.660 8.170 2,788,782 +0.17(+2.12%)
Sep 21, 2011 8.100 8.190 7.840 8.000 1,631,238 -0.09(-1.11%)
Sep 20, 2011 8.400 8.510 8.090 8.090 848,646 -0.26(-3.11%)
Sep 19, 2011 8.320 8.440 8.140 8.350 1,010,838 -0.17(-2.00%)
Sep 16, 2011 8.680 8.950 8.500 8.520 2,230,360 -0.07(-0.81%)
Sep 15, 2011 8.490 8.640 8.340 8.590 691,967 +0.20(+2.38%)
Sep 14, 2011 8.450 8.550 8.165 8.390 1,228,756 +0.05(+0.60%)
Sep 13, 2011 8.220 8.390 8.165 8.340 978,315 +0.16(+1.96%)
Sep 12, 2011 7.970 8.190 7.900 8.180 859,654 +0.06(+0.74%)
Sep 09, 2011 8.430 8.560 8.030 8.120 1,740,741 -0.44(-5.14%)
Sep 08, 2011 8.810 8.950 8.530 8.560 706,810 -0.31(-3.49%)
Sep 07, 2011 8.610 8.900 8.510 8.870 943,928 +0.44(+5.22%)
Sep 06, 2011 8.290 8.440 8.080 8.430 1,439,806 -0.12(-1.40%)
Sep 02, 2011 8.960 9.020 8.540 8.550 1,155,179 -0.58(-6.35%)
Sep 01, 2011 9.250 9.480 9.110 9.130 1,403,146 -0.12(-1.30%)
Aug 31, 2011 9.180 9.370 9.120 9.250 1,196,886 +0.15(+1.65%)
Aug 30, 2011 8.900 9.190 8.890 9.100 1,030,878 +0.12(+1.34%)
Aug 29, 2011 8.640 9.010 8.630 8.980 1,537,743 +0.47(+5.52%)
Aug 26, 2011 8.320 8.565 8.110 8.510 1,189,441 +0.11(+1.31%)
Aug 25, 2011 8.710 8.830 8.340 8.400 1,231,192 -0.23(-2.67%)
Aug 24, 2011 8.500 8.710 8.430 8.630 1,464,759 +0.11(+1.29%)
Aug 23, 2011 8.350 8.600 7.942 8.520 2,228,720 +0.24(+2.90%)
Aug 22, 2011 8.730 8.860 8.260 8.280 978,764 -0.16(-1.90%)
Aug 19, 2011 8.400 8.760 8.220 8.440 1,494,306 -0.14(-1.63%)
Aug 18, 2011 9.010 9.060 8.460 8.580 2,748,811 -0.80(-8.53%)
Aug 17, 2011 9.790 9.830 9.240 9.380 786,264 -0.37(-3.79%)
Aug 16, 2011 9.420 9.790 9.320 9.750 1,818,225 +0.19(+1.99%)
Aug 15, 2011 9.370 9.629 9.290 9.560 965,011 +0.28(+3.02%)
Aug 12, 2011 9.520 9.590 9.175 9.280 2,205,883 -0.13(-1.38%)
Aug 11, 2011 9.160 9.590 9.070 9.410 2,483,315 +0.35(+3.86%)
Aug 10, 2011 9.460 9.600 8.980 9.060 2,992,229 -0.66(-6.79%)
Aug 09, 2011 9.140 10.52 8.951 9.720 4,339,914 +0.94(+10.71%)
Aug 08, 2011 9.140 9.300 8.370 8.780 4,591,757 -0.60(-6.40%)
Aug 05, 2011 9.870 9.950 9.000 9.380 4,069,470 -0.37(-3.79%)
Aug 04, 2011 10.47 10.48 9.660 9.750 2,657,693 -0.91(-8.54%)
Aug 03, 2011 10.73 10.83 10.27 10.66 1,380,845 -0.04(-0.37%)
Aug 02, 2011 11.02 11.16 10.58 10.70 2,757,870 -0.43(-3.86%)
Aug 01, 2011 11.31 11.40 11.01 11.13 1,228,602 +0.03(+0.27%)
Jul 29, 2011 10.85 11.22 10.84 11.10 1,056,621 +0.07(+0.63%)
Jul 28, 2011 11.14 11.20 10.96 11.03 1,172,437 -0.08(-0.72%)
Jul 27, 2011 11.42 11.42 11.04 11.11 891,276 -0.41(-3.56%)
Jul 26, 2011 11.51 11.61 11.42 11.52 886,459 +0.04(+0.35%)
Jul 25, 2011 11.51 11.74 11.46 11.48 805,435 -0.21(-1.80%)
Jul 22, 2011 11.55 11.71 11.54 11.69 1,224,255 +0.09(+0.78%)
Jul 21, 2011 11.32 11.65 11.31 11.60 1,078,594 +0.38(+3.39%)
Jul 20, 2011 11.43 11.48 11.21 11.22 794,425 -0.16(-1.41%)
Jul 19, 2011 11.25 11.44 11.18 11.38 752,518 +0.27(+2.43%)
Jul 18, 2011 11.40 11.41 10.98 11.11 756,700 -0.33(-2.88%)
Jul 15, 2011 11.44 11.61 11.38 11.44 757,958 +0.08(+0.70%)
Jul 14, 2011 11.70 11.78 11.30 11.36 745,159 -0.34(-2.91%)
Jul 13, 2011 11.65 11.89 11.62 11.70 1,107,744 +0.16(+1.39%)
Jul 12, 2011 11.52 11.78 11.48 11.54 1,107,117 -0.06(-0.52%)
Jul 11, 2011 11.82 11.91 11.58 11.60 1,346,708 -0.43(-3.57%)
Jul 08, 2011 12.03 12.12 11.85 12.03 1,438,836 -0.23(-1.88%)
Jul 07, 2011 12.00 12.44 11.84 12.26 4,548,987 +0.75(+6.52%)
Jul 06, 2011 11.68 11.68 11.46 11.51 1,158,354 -0.18(-1.54%)
Jul 05, 2011 11.70 11.79 11.48 11.69 936,065 -0.01(-0.09%)
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.