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 (%)
Feb 28, 2007 23.30 23.50 23.10 23.14 513,200 -0.16(-0.69%)
Feb 27, 2007 23.91 24.22 22.83 23.30 554,000 -0.86(-3.56%)
Feb 26, 2007 24.18 24.21 23.95 24.16 574,455 +0.04(+0.17%)
Feb 23, 2007 24.42 24.49 24.09 24.12 525,400 -0.29(-1.19%)
Feb 22, 2007 24.65 24.70 24.15 24.41 416,900 -0.24(-0.97%)
Feb 21, 2007 24.54 24.76 24.48 24.65 239,800 -0.02(-0.08%)
Feb 20, 2007 24.83 24.85 24.59 24.67 471,700 -0.28(-1.12%)
Feb 16, 2007 24.76 25.17 24.62 24.95 381,100 +0.18(+0.73%)
Feb 15, 2007 25.63 25.63 24.44 24.77 443,400 +0.02(+0.08%)
Feb 14, 2007 24.84 25.01 24.52 24.75 704,100 -0.11(-0.44%)
Feb 13, 2007 24.30 24.88 24.30 24.86 284,288 +0.56(+2.30%)
Feb 12, 2007 24.80 24.92 24.20 24.30 336,100 -0.36(-1.46%)
Feb 09, 2007 25.02 25.05 24.49 24.66 309,500 -0.39(-1.56%)
Feb 08, 2007 24.92 25.07 24.86 25.05 178,400 +0.05(+0.20%)
Feb 07, 2007 24.84 25.03 24.77 25.00 248,900 +0.23(+0.93%)
Feb 06, 2007 24.30 25.49 24.21 24.77 590,600 +0.27(+1.10%)
Feb 05, 2007 24.37 24.61 24.32 24.50 836,000 +0.04(+0.16%)
Feb 02, 2007 24.50 24.50 24.37 24.46 433,000 -0.02(-0.08%)
Feb 01, 2007 24.70 24.72 24.30 24.48 265,700 -0.20(-0.81%)
Jan 31, 2007 24.24 24.90 24.12 24.68 222,300 +0.34(+1.40%)
Jan 30, 2007 24.41 24.47 24.17 24.34 274,000 -0.07(-0.29%)
Jan 29, 2007 24.40 24.79 24.25 24.41 183,200 -0.04(-0.16%)
Jan 26, 2007 24.30 24.64 23.98 24.45 234,900 +0.24(+0.99%)
Jan 25, 2007 24.70 24.87 24.12 24.21 317,000 -0.53(-2.14%)
Jan 24, 2007 24.49 25.15 24.24 24.74 417,000 +0.37(+1.52%)
Jan 23, 2007 24.48 24.56 23.99 24.37 441,800 -0.19(-0.77%)
Jan 22, 2007 24.78 24.90 24.22 24.56 581,200 -0.21(-0.85%)
Jan 19, 2007 24.04 24.80 23.79 24.77 688,700 +0.66(+2.74%)
Jan 18, 2007 23.73 24.28 23.54 24.11 542,300 +0.38(+1.60%)
Jan 17, 2007 23.50 23.89 23.47 23.73 270,800 +0.17(+0.72%)
Jan 16, 2007 23.67 24.12 23.48 23.56 158,900 -0.04(-0.17%)
Jan 12, 2007 23.99 24.00 23.45 23.60 236,300 -0.36(-1.50%)
Jan 11, 2007 23.76 24.10 23.75 23.96 415,800 +0.36(+1.53%)
Jan 10, 2007 23.26 23.66 23.15 23.60 249,100 +0.18(+0.77%)
Jan 09, 2007 23.50 25.29 22.95 23.42 244,200 -0.10(-0.43%)
Jan 08, 2007 23.31 23.65 23.13 23.52 249,600 +0.26(+1.12%)
Jan 05, 2007 22.84 24.05 22.84 23.26 528,700 -0.44(-1.86%)
Jan 04, 2007 23.18 23.86 22.80 23.70 676,000 +0.53(+2.29%)
Jan 03, 2007 22.60 23.26 22.58 23.17 553,100 +0.77(+3.44%)
Dec 29, 2006 22.41 22.60 22.16 22.40 314,100 +0.00(+0.00%)
Dec 28, 2006 22.20 22.72 22.20 22.40 533,700 +0.17(+0.76%)
Dec 27, 2006 22.11 22.29 22.01 22.23 307,800 +0.37(+1.69%)
Dec 26, 2006 21.95 22.10 21.51 21.86 181,100 -0.10(-0.46%)
Dec 22, 2006 21.99 22.08 21.71 21.96 407,600 -0.08(-0.36%)
Dec 21, 2006 21.46 22.38 21.41 22.04 417,000 +0.68(+3.18%)
Dec 20, 2006 22.04 22.10 21.34 21.36 533,300 -0.68(-3.09%)
Dec 19, 2006 21.60 22.26 21.23 22.04 875,500 +0.25(+1.15%)
Dec 18, 2006 21.85 22.07 21.58 21.79 579,800 -0.01(-0.05%)
Dec 15, 2006 22.15 22.86 21.72 21.80 960,900 -0.38(-1.71%)
Dec 14, 2006 22.76 23.02 22.06 22.18 679,200 -0.44(-1.95%)
Dec 13, 2006 22.38 22.88 22.38 22.62 283,200 +0.24(+1.07%)
Dec 12, 2006 22.27 22.44 22.20 22.38 269,500 -0.05(-0.22%)
Dec 11, 2006 22.00 22.68 21.89 22.43 551,500 -0.26(-1.15%)
Dec 08, 2006 22.77 22.90 22.09 22.69 429,000 -0.18(-0.79%)
Dec 07, 2006 23.91 24.01 22.71 22.87 300,000 -1.04(-4.35%)
Dec 06, 2006 23.50 24.03 22.80 23.91 398,000 +0.27(+1.14%)
Dec 05, 2006 23.84 23.92 23.39 23.64 665,800 -0.10(-0.42%)
Dec 04, 2006 23.14 24.66 23.14 23.74 1,215,300 +0.69(+2.99%)
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.