The closing price for Live Ventures (LIVE) in December 2013 was $7.96, on December 31, 2013. It was up 17.1% for the month. The latest price is $10.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $7.90 | $8.20 | $7.82 | $7.96 | 40,150 |
December 30 2013 | $7.28 | $7.82 | $7.00 | $7.60 | 22,800 |
December 27 2013 | $7.20 | $7.56 | $6.86 | $7.36 | 22,450 |
December 26 2013 | $7.30 | $7.80 | $6.96 | $6.96 | 38,750 |
December 24 2013 | $7.10 | $7.82 | $7.06 | $7.12 | 28,250 |
December 23 2013 | $6.88 | $7.10 | $6.76 | $7.00 | 6,600 |
December 20 2013 | $6.92 | $7.20 | $6.76 | $6.76 | 14,850 |
December 19 2013 | $6.84 | $6.96 | $6.52 | $6.94 | 14,100 |
December 18 2013 | $6.60 | $7.08 | $6.38 | $6.60 | 15,450 |
December 17 2013 | $6.88 | $7.28 | $6.36 | $6.48 | 25,400 |
December 16 2013 | $6.82 | $6.94 | $6.40 | $6.78 | 7,200 |
December 13 2013 | $6.90 | $7.18 | $6.46 | $6.68 | 18,300 |
December 12 2013 | $7.12 | $7.26 | $6.80 | $6.82 | 19,550 |
December 11 2013 | $8.00 | $8.58 | $7.00 | $7.28 | 260,000 |
December 10 2013 | $6.82 | $6.86 | $6.42 | $6.56 | 7,950 |
December 09 2013 | $6.96 | $7.20 | $6.50 | $6.64 | 5,700 |
December 06 2013 | $7.10 | $7.20 | $6.78 | $6.90 | 6,500 |
December 05 2013 | $7.52 | $7.52 | $6.88 | $6.98 | 18,400 |
December 04 2013 | $6.52 | $7.04 | $6.30 | $6.98 | 14,300 |
December 03 2013 | $6.74 | $6.94 | $6.30 | $6.48 | 16,600 |
December 02 2013 | $6.80 | $6.80 | $6.50 | $6.60 | 2,950 |
Daily pricing data for Live Ventures dates back to 12/4/1997, and may be incomplete.