Live Nation Entertainment (NY: LYV )

105.77 -1.04 (-0.97%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 24.18 24.70 24.11 24.69 2,155,722 +0.55(+2.28%)
Jun 27, 2014 24.06 24.33 23.98 24.14 13,637,760 -0.08(-0.33%)
Jun 26, 2014 24.06 24.42 23.93 24.22 2,926,035 +0.11(+0.46%)
Jun 25, 2014 23.51 24.13 23.51 24.11 1,672,198 +0.50(+2.12%)
Jun 24, 2014 23.46 24.02 23.39 23.61 2,689,249 +0.15(+0.64%)
Jun 23, 2014 23.61 23.74 23.43 23.46 1,419,841 -0.11(-0.47%)
Jun 20, 2014 23.98 23.98 23.43 23.57 20,953,140 -0.37(-1.55%)
Jun 19, 2014 23.87 23.97 23.59 23.94 1,784,946 +0.14(+0.59%)
Jun 18, 2014 23.74 23.81 23.31 23.80 1,416,537 +0.05(+0.21%)
Jun 17, 2014 23.42 23.77 23.31 23.75 1,537,589 +0.26(+1.11%)
Jun 16, 2014 23.46 23.68 23.37 23.49 1,293,524 -0.02(-0.09%)
Jun 13, 2014 23.15 23.71 23.15 23.51 2,513,754 +0.42(+1.82%)
Jun 12, 2014 23.60 23.60 22.88 23.09 1,150,383 -0.52(-2.20%)
Jun 11, 2014 23.58 23.80 23.53 23.61 713,599 -0.25(-1.05%)
Jun 10, 2014 23.87 24.05 23.73 23.86 713,984 -0.16(-0.67%)
Jun 06, 2014 24.24 24.30 23.93 24.02 1,036,203 -0.10(-0.41%)
Jun 05, 2014 24.16 24.30 23.74 24.12 802,103 +0.14(+0.58%)
Jun 04, 2014 23.57 24.12 23.37 23.98 1,064,140 +0.41(+1.74%)
Jun 03, 2014 23.67 23.85 23.37 23.57 962,346 -0.18(-0.76%)
Jun 02, 2014 23.75 23.95 23.57 23.75 951,693 +0.03(+0.13%)
May 30, 2014 23.94 23.94 23.39 23.72 1,945,521 -0.18(-0.75%)
May 29, 2014 23.72 23.93 23.57 23.90 1,210,059 +0.22(+0.93%)
May 28, 2014 23.70 23.86 23.37 23.68 1,784,144 -0.82(-3.35%)
May 27, 2014 24.30 24.71 24.25 24.50 1,097,716 +0.25(+1.03%)
May 23, 2014 24.05 24.25 24.25 24.25 770,500 +0.15(+0.62%)
May 22, 2014 23.64 24.30 23.64 24.10 1,896,410 +0.41(+1.73%)
May 21, 2014 23.02 24.00 23.01 23.69 2,284,411 +0.68(+2.96%)
May 20, 2014 22.74 23.12 22.50 23.01 5,613,886 +0.27(+1.19%)
May 19, 2014 22.32 23.25 22.26 22.74 1,190,664 +0.44(+1.97%)
May 16, 2014 22.29 22.42 22.00 22.30 905,069 -0.04(-0.18%)
May 15, 2014 22.32 22.45 21.96 22.34 1,229,232 -0.05(-0.22%)
May 14, 2014 22.68 22.79 22.24 22.39 1,346,285 -0.38(-1.67%)
May 13, 2014 23.11 23.29 22.76 22.77 839,590 -0.40(-1.73%)
May 12, 2014 22.36 23.30 22.26 23.17 1,177,199 +0.96(+4.32%)
May 09, 2014 22.13 22.38 21.94 22.21 996,786 +0.02(+0.09%)
May 08, 2014 22.89 23.03 22.14 22.19 2,120,966 -0.84(-3.65%)
May 07, 2014 21.61 23.16 21.60 23.03 3,690,812 +2.10(+10.03%)
May 06, 2014 21.25 21.34 20.88 20.93 1,606,280 -0.44(-2.06%)
May 05, 2014 20.92 21.48 20.79 21.37 1,295,587 +0.36(+1.71%)
May 02, 2014 21.03 21.27 20.99 21.01 840,547 -0.01(-0.05%)
May 01, 2014 20.85 21.25 20.71 21.02 1,116,527 +0.14(+0.67%)
Apr 30, 2014 20.59 20.90 20.42 20.88 1,138,056 +0.18(+0.87%)
Apr 29, 2014 20.53 20.89 20.27 20.70 799,598 +0.33(+1.62%)
Apr 28, 2014 21.02 21.05 20.09 20.37 1,175,898 -0.56(-2.68%)
Apr 25, 2014 21.35 21.46 20.85 20.93 920,024 -0.52(-2.42%)
Apr 24, 2014 21.64 21.66 21.37 21.45 1,335,750 -0.12(-0.56%)
Apr 23, 2014 21.29 21.64 21.29 21.57 1,842,116 +0.21(+0.98%)
Apr 22, 2014 20.94 21.45 20.88 21.36 831,673 +0.51(+2.45%)
Apr 21, 2014 20.67 20.86 20.43 20.85 969,038 +0.27(+1.31%)
Apr 17, 2014 20.32 20.58 20.58 20.58 565,400 +0.17(+0.83%)
Apr 16, 2014 20.02 20.50 19.90 20.41 1,115,488 +0.59(+2.98%)
Apr 15, 2014 20.28 20.34 19.61 19.82 1,384,840 -0.36(-1.78%)
Apr 14, 2014 20.24 20.29 19.99 20.18 1,081,838 +0.14(+0.70%)
Apr 11, 2014 20.05 20.34 19.93 20.04 1,336,406 -0.27(-1.33%)
Apr 10, 2014 20.75 20.75 20.23 20.31 1,306,364 -0.46(-2.21%)
Apr 09, 2014 20.63 20.82 20.45 20.77 1,045,610 +0.28(+1.37%)
Apr 08, 2014 20.31 20.61 20.21 20.49 857,961 +0.17(+0.84%)
Apr 07, 2014 21.16 21.16 20.00 20.32 2,749,928 -0.88(-4.15%)
Apr 04, 2014 21.77 21.77 20.99 21.20 1,453,357 -0.39(-1.81%)
Apr 03, 2014 21.97 22.07 21.38 21.59 1,075,961 -0.41(-1.86%)
Apr 02, 2014 22.33 22.33 21.97 22.00 608,045 -0.31(-1.39%)
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.