The closing price for Live Ventures (LIVE) between December 1, 2013 and February 28, 2014 was $46.68, on February 28, 2014. It was up 586.5% in that time. The latest price is $7.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2014 | $43.20 | $49.74 | $42.48 | $46.68 | 412,367 |
February 27 2014 | $44.04 | $46.62 | $42.06 | $42.84 | 361,117 |
February 26 2014 | $49.14 | $49.44 | $45.06 | $46.02 | 274,183 |
February 25 2014 | $50.70 | $52.50 | $48.60 | $50.22 | 235,217 |
February 24 2014 | $53.40 | $54.96 | $49.14 | $49.26 | 297,267 |
February 21 2014 | $54.96 | $56.28 | $51.90 | $53.52 | 157,700 |
February 20 2014 | $55.92 | $56.94 | $51.00 | $56.10 | 304,617 |
February 19 2014 | $54.24 | $62.52 | $54.18 | $56.34 | 453,367 |
February 18 2014 | $54.00 | $56.70 | $48.66 | $53.52 | 552,317 |
February 14 2014 | $66.90 | $71.64 | $56.88 | $59.46 | 1,899,433 |
February 13 2014 | $51.84 | $59.28 | $51.84 | $59.28 | 1,162,133 |
February 12 2014 | $37.50 | $51.12 | $36.90 | $47.28 | 1,416,583 |
February 11 2014 | $35.36 | $35.80 | $33.00 | $34.58 | 197,150 |
February 10 2014 | $33.04 | $38.00 | $32.60 | $35.80 | 308,050 |
February 07 2014 | $31.82 | $35.80 | $30.22 | $34.50 | 470,050 |
February 06 2014 | $30.52 | $30.96 | $26.48 | $28.80 | 309,150 |
February 05 2014 | $33.98 | $34.98 | $30.86 | $31.20 | 214,450 |
February 04 2014 | $37.60 | $38.66 | $33.12 | $34.30 | 221,750 |
February 03 2014 | $38.78 | $40.00 | $36.60 | $37.58 | 210,000 |
January 31 2014 | $38.02 | $38.80 | $35.00 | $38.10 | 268,750 |
January 30 2014 | $37.00 | $38.50 | $35.00 | $37.18 | 453,400 |
January 29 2014 | $32.54 | $38.80 | $32.22 | $34.08 | 537,950 |
January 28 2014 | $40.62 | $47.40 | $31.76 | $32.20 | 1,056,050 |
January 27 2014 | $48.00 | $51.46 | $44.38 | $47.04 | 499,750 |
January 24 2014 | $33.30 | $50.20 | $32.10 | $42.36 | 1,326,650 |
Daily pricing data for Live Ventures dates back to 12/4/1997, and may be incomplete.