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 27, 2015 25.61 26.32 25.34 25.59 1,745,375 -0.26(-1.01%)
Feb 26, 2015 26.15 26.24 25.78 25.85 800,146 -0.25(-0.96%)
Feb 25, 2015 25.75 26.16 25.74 26.10 519,342 +0.37(+1.44%)
Feb 24, 2015 25.80 25.94 25.54 25.73 572,322 +0.04(+0.16%)
Feb 23, 2015 25.82 26.04 25.57 25.69 462,735 -0.15(-0.58%)
Feb 20, 2015 25.30 25.85 25.22 25.84 498,390 +0.42(+1.65%)
Feb 19, 2015 25.29 25.45 25.12 25.42 412,639 +0.12(+0.47%)
Feb 18, 2015 25.32 25.53 25.17 25.30 581,955 -0.03(-0.12%)
Feb 17, 2015 25.05 25.33 24.95 25.33 762,653 +0.29(+1.16%)
Feb 13, 2015 24.66 25.04 25.04 25.04 977,100 +0.36(+1.46%)
Feb 12, 2015 24.74 24.89 24.39 24.68 511,590 +0.09(+0.37%)
Feb 11, 2015 24.77 24.92 24.42 24.59 716,036 -0.16(-0.65%)
Feb 10, 2015 24.60 24.87 24.33 24.75 597,192 +0.36(+1.48%)
Feb 09, 2015 24.14 24.51 24.08 24.39 790,033 +0.01(+0.04%)
Feb 06, 2015 24.46 24.64 24.28 24.38 652,047 -0.08(-0.33%)
Feb 05, 2015 24.44 24.56 24.23 24.46 652,041 +0.07(+0.29%)
Feb 04, 2015 24.02 24.51 24.02 24.39 1,080,037 +0.26(+1.08%)
Feb 03, 2015 23.94 24.16 23.92 24.13 1,357,620 +0.28(+1.17%)
Feb 02, 2015 23.85 24.15 23.53 23.85 1,638,236 +0.08(+0.34%)
Jan 30, 2015 24.39 24.55 23.74 23.77 1,395,486 -0.91(-3.69%)
Jan 29, 2015 24.56 24.77 24.14 24.68 1,010,418 +0.13(+0.53%)
Jan 28, 2015 25.68 25.70 24.50 24.55 1,667,064 -0.86(-3.38%)
Jan 27, 2015 25.30 25.62 25.30 25.41 956,613 -0.29(-1.13%)
Jan 26, 2015 25.43 25.71 25.39 25.70 628,878 +0.23(+0.90%)
Jan 23, 2015 25.36 25.57 25.17 25.47 547,059 +0.14(+0.55%)
Jan 22, 2015 24.95 25.33 24.61 25.33 878,394 +0.55(+2.22%)
Jan 21, 2015 24.77 25.05 24.59 24.78 468,697 -0.07(-0.28%)
Jan 20, 2015 25.11 25.11 24.42 24.85 812,014 -0.18(-0.72%)
Jan 16, 2015 24.47 25.06 24.39 25.03 561,806 +0.57(+2.33%)
Jan 15, 2015 24.75 24.98 24.33 24.46 695,308 -0.22(-0.89%)
Jan 14, 2015 24.97 25.03 24.44 24.68 586,689 -0.59(-2.33%)
Jan 13, 2015 25.29 25.66 24.95 25.27 599,551 +0.27(+1.08%)
Jan 12, 2015 25.18 25.32 24.99 25.00 555,197 -0.29(-1.15%)
Jan 09, 2015 25.83 25.83 25.25 25.29 502,083 -0.54(-2.09%)
Jan 08, 2015 25.39 25.94 25.32 25.83 870,819 +0.72(+2.87%)
Jan 07, 2015 25.01 25.16 24.77 25.11 828,674 +0.29(+1.17%)
Jan 06, 2015 25.57 25.57 24.71 24.82 982,659 -0.74(-2.90%)
Jan 05, 2015 25.96 26.08 25.52 25.56 614,966 -0.60(-2.29%)
Jan 02, 2015 26.22 26.38 25.77 26.16 547,449 +0.05(+0.19%)
Dec 31, 2014 26.61 26.11 26.11 26.11 613,000 -0.47(-1.77%)
Dec 30, 2014 26.94 27.06 26.55 26.58 522,494 -0.37(-1.37%)
Dec 29, 2014 26.73 27.01 26.51 26.95 764,543 +0.42(+1.58%)
Dec 26, 2014 26.74 26.74 26.53 26.53 344,319 -0.09(-0.34%)
Dec 24, 2014 26.51 26.62 26.62 26.62 470,400 +0.22(+0.83%)
Dec 23, 2014 26.19 26.45 26.15 26.40 576,421 +0.31(+1.19%)
Dec 22, 2014 26.29 26.41 26.00 26.09 575,719 -0.20(-0.76%)
Dec 19, 2014 25.90 26.31 25.70 26.29 2,036,662 +0.43(+1.66%)
Dec 18, 2014 26.04 26.06 25.68 25.86 1,111,241 +0.26(+1.02%)
Dec 17, 2014 25.03 25.63 24.80 25.60 754,119 +0.76(+3.06%)
Dec 16, 2014 25.03 25.30 24.81 24.84 866,303 -0.36(-1.43%)
Dec 15, 2014 25.30 25.48 24.92 25.20 1,104,440 +0.08(+0.32%)
Dec 12, 2014 25.38 25.57 25.07 25.12 870,565 -0.46(-1.80%)
Dec 11, 2014 25.86 26.04 25.50 25.58 1,147,402 -0.23(-0.89%)
Dec 10, 2014 26.13 26.24 25.74 25.81 860,820 -0.37(-1.41%)
Dec 09, 2014 26.11 26.51 25.75 26.18 1,390,409 -0.33(-1.24%)
Dec 08, 2014 27.14 27.42 26.27 26.51 1,450,219 -0.85(-3.11%)
Dec 05, 2014 26.82 27.39 26.65 27.36 985,941 +0.63(+2.36%)
Dec 04, 2014 26.47 26.78 26.35 26.73 605,689 +0.16(+0.60%)
Dec 03, 2014 26.59 26.64 26.42 26.57 509,901 +0.05(+0.19%)
Dec 02, 2014 26.57 26.69 26.37 26.52 563,130 -0.06(-0.23%)
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.