The closing price for Live Ventures (LIVE) in 2014 was $18.84, on December 31, 2014. It was up 132% for the year. The latest price is $11.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $21.06 | $21.30 | $18.72 | $18.84 | 90,534 |
December 30 2014 | $22.74 | $22.80 | $20.16 | $20.94 | 280,960 |
December 29 2014 | $23.10 | $25.74 | $23.10 | $23.52 | 2,270,389 |
December 26 2014 | $15.66 | $19.92 | $15.18 | $19.74 | 117,598 |
December 24 2014 | $15.48 | $16.43 | $15.48 | $15.66 | 16,316 |
December 23 2014 | $15.00 | $15.84 | $15.00 | $15.48 | 18,340 |
December 22 2014 | $15.96 | $16.53 | $15.54 | $15.60 | 16,411 |
December 19 2014 | $16.38 | $16.38 | $15.47 | $16.08 | 19,047 |
December 18 2014 | $16.56 | $16.74 | $15.00 | $16.38 | 17,793 |
December 17 2014 | $15.72 | $16.68 | $14.70 | $16.14 | 20,035 |
December 16 2014 | $16.02 | $16.40 | $15.30 | $15.54 | 13,153 |
December 15 2014 | $16.38 | $16.95 | $15.30 | $16.02 | 22,073 |
December 12 2014 | $16.86 | $17.27 | $16.02 | $16.38 | 14,353 |
December 11 2014 | $17.88 | $17.88 | $17.10 | $17.28 | 9,649 |
December 10 2014 | $18.00 | $18.00 | $15.90 | $17.34 | 56,017 |
December 09 2014 | $15.72 | $16.74 | $15.72 | $16.68 | 13,555 |
December 08 2014 | $17.46 | $17.52 | $15.18 | $15.72 | 31,838 |
December 05 2014 | $17.22 | $17.64 | $17.22 | $17.40 | 2,959 |
December 04 2014 | $17.16 | $17.88 | $17.10 | $17.22 | 11,044 |
December 03 2014 | $17.10 | $17.76 | $17.10 | $17.28 | 12,506 |
December 02 2014 | $17.64 | $17.64 | $16.80 | $17.10 | 35,252 |
December 01 2014 | $18.00 | $18.42 | $17.46 | $17.76 | 26,003 |
November 28 2014 | $18.78 | $19.44 | $18.12 | $18.48 | 19,179 |
November 26 2014 | $18.72 | $19.62 | $18.66 | $19.02 | 18,695 |
November 25 2014 | $20.22 | $20.82 | $18.66 | $18.90 | 54,845 |
Daily pricing data for Live Ventures dates back to 12/4/1997, and may be incomplete.
