Live Nation Entertainment Inc $21.87

up +0.10


27/8/2014 04:04 PM  |  NYSE : LYV  
Industries : Media / Entertainment - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LYV historical data

Date Open High Low Close Volume
8/27/201421.7421.9321.6621.87848,346
8/26/201421.7021.8621.6121.77788,359
8/25/201421.8021.9121.5921.67590,494
8/22/201421.4421.8521.3621.72734,795
8/21/201421.7621.7721.4721.491,031,997
8/20/201421.6121.8221.5221.76808,099
8/19/201421.7921.9021.6621.70692,804
8/18/201421.5421.8421.5421.77785,032
8/15/201421.4421.5621.2021.46974,435
8/14/201421.3221.4621.1421.301,171,601
8/13/201420.9521.3620.8221.341,391,391
8/12/201421.0021.3320.8820.901,936,223
8/11/201421.1621.2120.9821.07902,347
8/8/201421.0521.1320.8221.071,427,484
8/7/201421.2221.3621.0121.101,561,867
8/6/201421.3821.5621.1621.221,464,506
8/5/201421.5121.6821.3421.511,844,734
8/4/201421.5921.7921.4621.572,649,074
8/1/201422.2022.3821.4921.605,310,345
7/31/201423.6823.7423.1623.211,299,773
7/30/201423.8923.9123.6023.85737,342
7/29/201423.9724.1223.7123.761,048,500
7/28/201423.9624.0223.6323.96784,500
7/25/201424.1324.2723.8624.01690,449
7/24/201424.0424.3623.9924.211,245,495
7/23/201424.1324.2023.9524.00826,028
7/22/201423.8824.2123.8424.03923,760
7/21/201424.0024.1123.6723.78978,304
7/18/201424.0024.2623.9624.111,588,009
7/17/201423.7924.1723.6723.912,392,664
7/16/201424.0124.1623.7523.911,766,226
7/15/201424.2524.2523.7323.91719,685
7/14/201424.2524.3424.0624.091,028,049
7/11/201424.5724.5724.0724.111,326,582
7/10/201423.8524.6523.8524.622,121,268
7/9/201424.2424.4424.0924.301,506,309
7/8/201424.8924.9524.1024.142,004,907
7/7/201425.0125.2424.9124.951,346,450
7/3/201424.9125.1424.8025.141,282,093
7/2/201425.0125.2824.8124.84943,473
7/1/201424.7825.2424.7524.942,624,133
6/30/201424.1824.7024.1224.692,180,953
6/27/201424.0624.3323.9824.1413,637,760
6/26/201424.0624.4223.9324.222,926,035
6/25/201423.5124.1323.5124.111,672,198
6/24/201423.4624.0223.3923.612,689,249
6/23/201423.6123.7423.4323.461,419,841
6/20/201423.9823.9823.4323.5720,953,140
6/19/201423.8723.9723.5923.941,784,950
6/18/201423.7423.8123.3123.801,416,537
6/17/201423.4223.7723.3123.751,537,589
6/16/201423.4623.6923.3723.491,293,524
6/13/201423.1523.7123.1523.512,513,754
6/12/201423.6023.6022.8823.091,150,583
6/11/201423.5823.8023.5323.61713,599
6/10/201423.8724.0523.7323.86713,984
6/9/201424.2124.2723.9624.031,118,004
6/6/201424.2424.3023.9324.021,036,203
6/5/201424.1624.3023.7424.12802,103
6/4/201423.5724.1223.3723.981,064,140
6/3/201423.6723.8523.3723.57962,346
6/2/201423.7523.9523.5723.75953,693
5/30/201423.9423.9423.3923.721,945,521
5/29/201423.7223.9323.5823.901,210,059
5/28/201423.7023.8623.3723.681,784,144
5/27/201424.3024.7124.2524.501,097,716
5/23/201424.0524.3323.8624.25770,538
5/22/201423.6424.3023.6424.122,801,057
5/21/201423.0224.0023.0123.692,284,411
5/20/201422.7423.1222.5023.015,613,886
5/19/201422.3223.2522.2622.741,190,664
5/16/201422.2922.4222.0022.30905,069
5/15/201422.3222.4521.9622.341,229,232
5/14/201422.6822.7922.2422.391,346,306
5/13/201423.1123.2922.7622.771,032,995
5/12/201422.3623.3022.2623.171,177,199
5/9/201422.1322.3821.9422.21996,786
5/8/201422.8923.0322.1422.192,120,966
5/7/201421.6123.1621.6023.033,692,162
5/6/201421.2521.3520.8820.931,606,280
5/5/201420.9221.4820.7921.371,295,587
5/2/201421.0321.2820.9921.01840,547
5/1/201420.8521.2520.7121.021,116,527
4/30/201420.5920.9020.4220.881,138,056
4/29/201420.5320.8920.2720.70799,598
4/28/201421.0221.0520.0920.371,175,898
4/25/201421.3521.4620.8520.93920,024
4/24/201421.6421.6621.3721.451,336,722
4/23/201421.2921.6421.2921.571,842,116
4/22/201420.9421.4520.8821.36832,273
4/21/201420.6720.8620.4320.85969,038
4/17/201420.3220.6920.2220.58565,363
4/16/201420.0220.5019.9020.411,115,488
4/15/201420.2820.3419.6119.821,384,840
4/14/201420.2420.2919.9920.181,081,838
4/11/201420.0920.3419.9320.041,336,406
4/10/201420.7520.7520.2320.311,307,164
4/9/201420.6320.8220.4520.771,045,610
4/8/201420.3120.6120.2120.49857,961
4/7/201421.1621.1620.0020.322,757,960
Trading Center