The closing price for Live Ventures (LIVE) between December 1, 2013 and January 31, 2014 was $38.10, on January 31, 2014. It was up 460.3% in that time. The latest price is $11.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2014 | $38.02 | $38.80 | $35.00 | $38.10 | 269,009 |
January 30 2014 | $37.00 | $38.50 | $35.00 | $37.18 | 453,796 |
January 29 2014 | $32.54 | $38.80 | $32.22 | $34.08 | 538,603 |
January 28 2014 | $40.62 | $47.40 | $31.76 | $32.20 | 1,060,084 |
January 27 2014 | $48.00 | $51.46 | $44.38 | $47.04 | 500,330 |
January 24 2014 | $33.30 | $50.20 | $32.10 | $42.36 | 1,328,949 |
January 23 2014 | $28.50 | $34.20 | $27.04 | $34.00 | 573,906 |
January 22 2014 | $28.50 | $29.00 | $26.10 | $28.02 | 187,150 |
January 21 2014 | $30.12 | $31.52 | $23.24 | $28.18 | 716,714 |
January 17 2014 | $24.72 | $28.60 | $24.40 | $28.20 | 619,590 |
January 16 2014 | $23.00 | $24.40 | $22.14 | $24.32 | 328,407 |
January 15 2014 | $21.42 | $22.72 | $21.02 | $22.50 | 233,534 |
January 14 2014 | $20.40 | $23.00 | $18.56 | $20.42 | 360,622 |
January 13 2014 | $17.20 | $25.00 | $17.20 | $20.78 | 1,040,757 |
January 10 2014 | $16.94 | $19.80 | $16.76 | $17.30 | 265,352 |
January 09 2014 | $17.00 | $18.20 | $15.50 | $17.90 | 161,496 |
January 08 2014 | $17.44 | $18.30 | $15.20 | $16.86 | 344,961 |
January 07 2014 | $11.60 | $18.74 | $11.60 | $18.70 | 795,772 |
January 06 2014 | $10.10 | $11.82 | $9.62 | $11.40 | 231,809 |
January 03 2014 | $8.80 | $9.78 | $8.70 | $9.76 | 106,007 |
January 02 2014 | $8.12 | $8.76 | $8.10 | $8.42 | 49,020 |
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 |
Daily pricing data for Live Ventures dates back to 12/4/1997, and may be incomplete.
