Live Nation Entertainment (NY: LYV )

106.33 -0.48 (-0.45%)
Streaming Delayed Price Updated: 2:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 3.410 3.660 3.280 3.510 0 +0.09(+2.63%)
Feb 26, 2009 3.510 3.670 3.410 3.420 641,806 -0.05(-1.44%)
Feb 25, 2009 3.610 3.640 3.310 3.470 1,111,673 -0.19(-5.19%)
Feb 24, 2009 3.260 3.710 3.200 3.660 1,106,171 +0.45(+14.02%)
Feb 23, 2009 3.410 3.560 3.210 3.210 856,109 -0.15(-4.46%)
Feb 20, 2009 3.250 3.500 3.190 3.360 1,174,299 +0.02(+0.60%)
Feb 19, 2009 3.340 3.520 3.300 3.340 624,280 -0.06(-1.76%)
Feb 18, 2009 3.620 3.740 3.390 3.400 1,370,774 -0.20(-5.56%)
Feb 17, 2009 3.550 3.620 3.270 3.600 4,989,789 +0.07(+1.98%)
Feb 13, 2009 3.870 4.200 3.480 3.530 3,699,288 -0.32(-8.31%)
Feb 12, 2009 3.900 4.180 3.590 3.850 3,178,963 -0.14(-3.51%)
Feb 11, 2009 4.870 4.890 3.910 3.990 4,922,295 -0.83(-17.22%)
Feb 10, 2009 5.770 6.090 4.820 4.820 4,701,410 -0.47(-8.88%)
Feb 09, 2009 5.280 5.490 5.210 5.290 773,973 -0.01(-0.19%)
Feb 06, 2009 5.250 5.400 5.090 5.300 1,389,072 +0.07(+1.34%)
Feb 05, 2009 5.340 5.440 5.000 5.230 1,305,713 +0.01(+0.19%)
Feb 04, 2009 5.910 5.910 5.050 5.220 1,698,786 +0.23(+4.61%)
Feb 03, 2009 5.330 5.330 4.810 4.990 1,328,726 -0.26(-4.95%)
Feb 02, 2009 5.150 5.380 5.040 5.250 989,384 +0.02(+0.38%)
Jan 30, 2009 5.640 5.720 5.070 5.230 0 -0.31(-5.60%)
Jan 29, 2009 6.180 6.320 5.450 5.540 992,448 -0.89(-13.84%)
Jan 28, 2009 6.440 6.440 6.090 6.430 704,818 +0.35(+5.76%)
Jan 27, 2009 5.750 6.320 5.750 6.080 782,720 +0.36(+6.29%)
Jan 26, 2009 5.510 5.920 5.490 5.720 598,799 +0.21(+3.81%)
Jan 23, 2009 5.160 5.690 5.020 5.510 537,251 +0.15(+2.80%)
Jan 22, 2009 5.020 5.500 5.020 5.360 597,409 +0.19(+3.68%)
Jan 21, 2009 4.990 5.200 4.720 5.170 828,519 +0.32(+6.60%)
Jan 20, 2009 5.180 5.310 4.810 4.850 1,086,527 -0.37(-7.09%)
Jan 16, 2009 5.230 5.380 4.770 5.220 571,734 +0.11(+2.15%)
Jan 15, 2009 5.020 5.550 4.660 5.110 929,208 +0.09(+1.79%)
Jan 14, 2009 5.350 5.380 4.820 5.020 1,139,247 -0.48(-8.73%)
Jan 13, 2009 5.540 5.840 5.340 5.500 923,461 -0.05(-0.90%)
Jan 12, 2009 5.600 5.760 5.320 5.550 1,481,607 -0.22(-3.81%)
Jan 09, 2009 6.250 6.330 5.500 5.770 1,370,779 -0.50(-7.97%)
Jan 08, 2009 5.360 6.545 5.250 6.270 1,999,061 +0.86(+15.90%)
Jan 07, 2009 5.510 5.630 5.290 5.410 664,534 -0.23(-4.08%)
Jan 06, 2009 5.390 5.830 5.330 5.640 821,383 +0.25(+4.64%)
Jan 05, 2009 5.580 5.590 5.160 5.390 674,618 -0.21(-3.75%)
Jan 02, 2009 5.730 5.770 5.360 5.600 0 -0.14(-2.44%)
Jan 01, 2009 4.960 5.890 4.912 5.740 0 +0.00(+0.00%)
Dec 31, 2008 4.960 5.890 4.912 5.740 1,275,666 +0.79(+15.96%)
Dec 30, 2008 4.460 4.950 4.460 4.950 891,208 +0.57(+13.01%)
Dec 29, 2008 4.390 4.430 4.070 4.380 621,762 -0.01(-0.23%)
Dec 26, 2008 4.600 4.710 4.240 4.390 440,627 -0.16(-3.52%)
Dec 24, 2008 4.040 4.740 4.020 4.550 360,556 +0.53(+13.18%)
Dec 23, 2008 4.030 4.250 3.930 4.020 1,084,840 +0.03(+0.75%)
Dec 22, 2008 4.310 4.370 3.850 3.990 1,244,650 -0.31(-7.21%)
Dec 19, 2008 4.130 4.360 4.050 4.300 1,808,455 +0.29(+7.23%)
Dec 18, 2008 3.960 4.150 3.770 4.010 1,618,621 +0.10(+2.56%)
Dec 17, 2008 3.720 3.940 3.720 3.910 1,345,030 +0.11(+2.89%)
Dec 16, 2008 3.770 3.940 3.630 3.800 892,542 +0.15(+4.11%)
Dec 15, 2008 3.900 4.170 3.500 3.650 1,173,694 -0.18(-4.70%)
Dec 12, 2008 3.650 4.030 3.500 3.830 1,259,583 +0.12(+3.23%)
Dec 11, 2008 3.840 4.250 3.570 3.710 1,078,269 -0.12(-3.13%)
Dec 10, 2008 3.700 3.840 3.630 3.830 585,854 +0.21(+5.80%)
Dec 09, 2008 3.870 4.000 3.610 3.620 837,664 -0.31(-7.89%)
Dec 08, 2008 4.090 4.210 3.610 3.930 1,463,603 -0.10(-2.48%)
Dec 05, 2008 4.040 4.070 3.720 4.030 2,107,090 -0.07(-1.71%)
Dec 04, 2008 4.170 4.270 3.970 4.100 626,569 -0.08(-1.91%)
Dec 03, 2008 3.960 4.220 3.720 4.180 1,702,681 +0.37(+9.71%)
Dec 02, 2008 3.980 4.510 3.570 3.810 1,095,068 -0.03(-0.78%)
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.