The closing price for Live Ventures (LIVE) in 2013 was $7.96, on December 31, 2013. It was up 2.6% for the year. The latest price is $11.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $7.90 | $8.20 | $7.82 | $7.96 | 40,147 |
December 30 2013 | $7.28 | $7.82 | $7.00 | $7.60 | 22,817 |
December 27 2013 | $7.20 | $7.56 | $6.86 | $7.36 | 22,442 |
December 26 2013 | $7.30 | $7.80 | $6.96 | $6.96 | 38,728 |
December 24 2013 | $7.10 | $7.82 | $7.06 | $7.12 | 28,273 |
December 23 2013 | $6.88 | $7.10 | $6.76 | $7.00 | 6,576 |
December 20 2013 | $6.92 | $7.20 | $6.76 | $6.76 | 14,826 |
December 19 2013 | $6.84 | $6.96 | $6.52 | $6.94 | 14,076 |
December 18 2013 | $6.60 | $7.09 | $6.38 | $6.60 | 15,469 |
December 17 2013 | $6.88 | $7.28 | $6.36 | $6.48 | 25,443 |
December 16 2013 | $6.82 | $6.94 | $6.40 | $6.78 | 7,187 |
December 13 2013 | $6.90 | $7.18 | $6.46 | $6.68 | 18,332 |
December 12 2013 | $7.12 | $7.26 | $6.80 | $6.82 | 19,537 |
December 11 2013 | $8.00 | $8.58 | $7.00 | $7.28 | 260,003 |
December 10 2013 | $6.82 | $6.86 | $6.42 | $6.56 | 7,952 |
December 09 2013 | $6.96 | $7.20 | $6.50 | $6.64 | 5,717 |
December 06 2013 | $7.10 | $7.21 | $6.78 | $6.90 | 6,495 |
December 05 2013 | $7.52 | $7.52 | $6.88 | $6.98 | 18,389 |
December 04 2013 | $6.52 | $7.04 | $6.30 | $6.98 | 14,285 |
December 03 2013 | $6.74 | $6.94 | $6.30 | $6.48 | 16,588 |
December 02 2013 | $6.80 | $6.80 | $6.50 | $6.60 | 2,942 |
November 29 2013 | $6.46 | $6.92 | $6.46 | $6.80 | 5,243 |
November 27 2013 | $7.38 | $7.78 | $6.44 | $6.50 | 62,120 |
November 26 2013 | $6.10 | $7.36 | $6.00 | $7.33 | 193,867 |
November 25 2013 | $5.92 | $6.10 | $5.86 | $5.86 | 1,950 |
Daily pricing data for Live Ventures dates back to 12/4/1997, and may be incomplete.
