Live Nation Entertainment (NY: LYV )

117.14 -0.06 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 20.64 21.70 20.40 21.44 907,500 +0.77(+3.73%)
Nov 29, 2006 21.05 21.20 20.51 20.67 989,300 -0.01(-0.05%)
Nov 28, 2006 20.73 20.95 20.53 20.68 227,200 -0.18(-0.86%)
Nov 27, 2006 21.45 21.60 20.53 20.86 304,800 -0.76(-3.52%)
Nov 24, 2006 21.68 21.80 21.51 21.62 84,100 -0.05(-0.23%)
Nov 22, 2006 21.90 21.96 21.52 21.67 287,800 -0.23(-1.05%)
Nov 21, 2006 21.97 21.97 21.70 21.90 278,100 -0.06(-0.27%)
Nov 20, 2006 21.93 22.10 21.59 21.96 197,700 +0.06(+0.27%)
Nov 17, 2006 22.06 22.06 21.60 21.90 207,500 -0.18(-0.82%)
Nov 16, 2006 22.01 22.30 21.74 22.08 204,100 +0.18(+0.82%)
Nov 15, 2006 22.14 22.66 21.28 21.90 341,900 -0.18(-0.82%)
Nov 14, 2006 21.59 22.35 21.40 22.08 477,700 +0.49(+2.27%)
Nov 13, 2006 21.60 21.61 21.27 21.59 343,700 -0.13(-0.60%)
Nov 10, 2006 21.47 21.83 21.28 21.72 283,100 +0.25(+1.16%)
Nov 09, 2006 22.06 22.06 21.24 21.47 443,600 -0.58(-2.63%)
Nov 08, 2006 22.55 22.55 19.84 22.05 858,300 -0.58(-2.56%)
Nov 07, 2006 21.77 22.74 20.94 22.63 593,600 +0.81(+3.71%)
Nov 06, 2006 21.61 22.01 21.52 21.82 362,200 +0.41(+1.91%)
Nov 03, 2006 21.90 22.16 21.00 21.41 526,500 -0.38(-1.74%)
Nov 02, 2006 21.25 22.09 21.20 21.79 451,600 +0.42(+1.97%)
Nov 01, 2006 21.36 21.71 21.20 21.37 562,700 +0.11(+0.52%)
Oct 31, 2006 20.60 21.52 20.60 21.26 744,400 +0.76(+3.71%)
Oct 30, 2006 19.90 20.57 19.87 20.50 928,700 +0.55(+2.76%)
Oct 27, 2006 19.99 20.10 19.89 19.95 444,400 -0.03(-0.15%)
Oct 26, 2006 20.05 20.13 19.85 19.98 550,200 +0.09(+0.45%)
Oct 25, 2006 19.83 20.38 19.81 19.89 331,800 +0.06(+0.30%)
Oct 24, 2006 19.90 20.05 19.76 19.83 224,600 -0.15(-0.75%)
Oct 23, 2006 19.85 20.24 19.75 19.98 662,300 -0.01(-0.05%)
Oct 20, 2006 20.20 20.20 19.60 19.99 368,000 -0.21(-1.04%)
Oct 19, 2006 19.92 20.49 19.92 20.20 348,400 +0.32(+1.61%)
Oct 18, 2006 20.19 20.20 19.87 19.88 1,353,800 -0.13(-0.65%)
Oct 17, 2006 19.90 20.25 19.90 20.01 1,107,500 +0.01(+0.05%)
Oct 16, 2006 19.96 20.15 19.84 20.00 741,700 +0.00(+0.00%)
Oct 13, 2006 20.20 20.25 20.00 20.00 323,100 -0.18(-0.89%)
Oct 12, 2006 20.25 20.53 20.11 20.18 279,400 +0.07(+0.35%)
Oct 11, 2006 20.13 20.29 19.80 20.11 290,600 -0.02(-0.10%)
Oct 10, 2006 20.50 20.54 20.05 20.13 219,800 -0.37(-1.80%)
Oct 09, 2006 20.88 20.97 20.34 20.50 326,600 -0.35(-1.68%)
Oct 06, 2006 20.76 20.93 20.54 20.85 128,900 +0.10(+0.48%)
Oct 05, 2006 20.47 20.90 20.46 20.75 346,600 +0.35(+1.72%)
Oct 04, 2006 20.03 20.41 20.03 20.40 253,300 +0.38(+1.90%)
Oct 03, 2006 20.00 20.55 19.68 20.02 419,400 +0.02(+0.10%)
Oct 02, 2006 20.35 20.45 19.74 20.00 243,200 -0.42(-2.06%)
Sep 29, 2006 20.99 21.20 20.35 20.42 264,300 -0.57(-2.72%)
Sep 28, 2006 21.50 21.50 20.91 20.99 574,100 -0.51(-2.37%)
Sep 27, 2006 21.93 21.97 21.21 21.50 681,400 -0.43(-1.96%)
Sep 26, 2006 21.85 22.40 21.68 21.93 206,600 +0.01(+0.05%)
Sep 25, 2006 21.41 22.36 20.80 21.92 140,000 +0.49(+2.29%)
Sep 22, 2006 21.80 21.85 21.00 21.43 257,500 -0.47(-2.15%)
Sep 21, 2006 21.97 22.40 21.75 21.90 277,600 -0.09(-0.41%)
Sep 20, 2006 21.05 22.56 21.05 21.99 349,300 +1.08(+5.16%)
Sep 19, 2006 21.95 21.95 20.73 20.91 440,500 -1.05(-4.78%)
Sep 18, 2006 21.83 22.27 21.63 21.96 255,600 -0.05(-0.23%)
Sep 15, 2006 22.46 22.48 21.65 22.01 603,600 -0.44(-1.96%)
Sep 14, 2006 22.56 22.66 21.98 22.45 278,400 -0.06(-0.27%)
Sep 13, 2006 21.43 22.62 21.37 22.51 849,800 +1.13(+5.29%)
Sep 12, 2006 20.67 21.53 20.67 21.38 255,100 +0.81(+3.94%)
Sep 11, 2006 19.79 20.99 19.79 20.57 166,800 +0.69(+3.47%)
Sep 08, 2006 20.27 20.56 19.70 19.88 239,800 -0.42(-2.07%)
Sep 07, 2006 20.20 21.22 20.20 20.30 371,800 +0.02(+0.10%)
Sep 06, 2006 20.95 21.16 20.28 20.28 209,700 -0.83(-3.93%)
Sep 05, 2006 21.00 21.49 20.97 21.11 165,000 +0.10(+0.48%)
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.