The closing price for Live Ventures (LIVE) in 2015 was $8.76, on December 31, 2015. It was down 54.4% for the year. The latest price is $10.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $10.20 | $10.20 | $8.76 | $8.76 | 53,354 |
December 30 2015 | $10.44 | $10.50 | $10.08 | $10.26 | 18,069 |
December 29 2015 | $10.80 | $10.92 | $10.44 | $10.62 | 18,460 |
December 28 2015 | $10.20 | $11.00 | $9.93 | $10.68 | 14,705 |
December 24 2015 | $10.80 | $10.94 | $10.50 | $10.50 | 9,716 |
December 23 2015 | $11.22 | $11.40 | $10.80 | $11.04 | 22,787 |
December 22 2015 | $10.86 | $11.22 | $9.72 | $11.22 | 44,415 |
December 21 2015 | $10.44 | $10.91 | $10.26 | $10.62 | 16,495 |
December 18 2015 | $11.22 | $11.88 | $10.20 | $10.20 | 56,048 |
December 17 2015 | $11.40 | $12.00 | $11.10 | $11.34 | 29,507 |
December 16 2015 | $11.82 | $12.18 | $11.40 | $11.40 | 32,652 |
December 15 2015 | $11.40 | $12.48 | $11.28 | $11.46 | 50,635 |
December 14 2015 | $12.18 | $12.90 | $10.92 | $11.46 | 94,809 |
December 11 2015 | $14.16 | $15.24 | $12.49 | $12.90 | 169,399 |
December 10 2015 | $14.40 | $19.80 | $14.22 | $15.54 | 1,405,614 |
December 09 2015 | $12.84 | $13.50 | $12.30 | $13.26 | 305,376 |
December 08 2015 | $12.90 | $14.04 | $12.00 | $12.30 | 400,891 |
December 07 2015 | $12.06 | $13.80 | $11.64 | $12.54 | 448,016 |
December 04 2015 | $8.94 | $16.14 | $8.94 | $14.04 | 1,681,775 |
December 03 2015 | $8.83 | $8.83 | $8.34 | $8.52 | 4,108 |
December 02 2015 | $9.24 | $9.24 | $8.82 | $8.94 | 2,303 |
December 01 2015 | $9.60 | $9.60 | $8.70 | $9.00 | 5,108 |
November 30 2015 | $8.76 | $9.84 | $8.76 | $9.60 | 11,895 |
November 27 2015 | $8.50 | $9.12 | $8.34 | $9.00 | 2,201 |
November 25 2015 | $8.46 | $9.12 | $8.34 | $9.06 | 8,582 |
Daily pricing data for Live Ventures dates back to 12/4/1997, and may be incomplete.
