Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lions Gate Entertainment Corp Cl B (NY: LGF-B )

7.050 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 27.71 27.91 27.62 27.66 189,485 +0.00(+0.00%)
Oct 30, 2017 27.57 27.95 27.56 27.66 165,179 -0.02(-0.07%)
Oct 27, 2017 27.92 27.92 27.34 27.68 407,351 -0.20(-0.72%)
Oct 26, 2017 28.76 29.17 27.84 27.88 337,376 -0.93(-3.23%)
Oct 25, 2017 28.18 28.91 28.18 28.81 573,167 +0.64(+2.27%)
Oct 24, 2017 28.42 28.84 28.03 28.17 376,728 -0.27(-0.95%)
Oct 23, 2017 28.92 29.07 28.31 28.44 208,009 -0.60(-2.07%)
Oct 20, 2017 29.12 29.36 28.98 29.04 158,009 -0.12(-0.41%)
Oct 19, 2017 29.58 29.58 29.08 29.16 211,048 -0.28(-0.95%)
Oct 18, 2017 29.42 29.76 29.08 29.44 339,065 -0.04(-0.14%)
Oct 17, 2017 29.66 29.86 29.35 29.48 314,452 -0.07(-0.24%)
Oct 16, 2017 29.41 29.78 29.41 29.55 186,511 +0.05(+0.17%)
Oct 13, 2017 29.27 29.63 29.12 29.50 319,104 +0.28(+0.96%)
Oct 12, 2017 29.35 29.85 29.09 29.22 363,324 -0.28(-0.95%)
Oct 11, 2017 29.58 29.72 29.32 29.50 643,009 -0.09(-0.30%)
Oct 10, 2017 30.51 30.66 29.46 29.59 391,404 -0.76(-2.50%)
Oct 09, 2017 30.26 30.38 29.92 30.35 294,557 +0.00(+0.00%)
Oct 06, 2017 30.24 30.38 29.84 30.35 553,829 +0.20(+0.66%)
Oct 05, 2017 30.88 31.07 30.04 30.15 812,341 -0.70(-2.27%)
Oct 04, 2017 30.15 31.65 30.15 30.85 442,977 -0.81(-2.56%)
Oct 03, 2017 31.53 32.08 31.49 31.66 503,410 -0.03(-0.09%)
Oct 02, 2017 31.73 32.00 31.51 31.69 370,589 -0.10(-0.31%)
Sep 29, 2017 31.19 31.88 30.94 31.79 637,174 +0.57(+1.83%)
Sep 28, 2017 30.54 31.30 30.53 31.22 874,116 +0.61(+1.99%)
Sep 27, 2017 30.95 30.61 373,247 +0.40(+1.32%)
Sep 26, 2017 30.28 30.48 29.88 30.21 407,732 -0.07(-0.23%)
Sep 25, 2017 29.89 30.73 29.89 30.28 353,427 -0.12(-0.39%)
Sep 22, 2017 30.09 30.54 30.05 30.40 246,717 +0.26(+0.86%)
Sep 21, 2017 30.50 30.59 30.10 30.14 310,180 -0.47(-1.54%)
Sep 20, 2017 30.62 30.94 30.49 30.61 236,907 +0.05(+0.16%)
Sep 19, 2017 30.27 30.58 29.95 30.56 302,642 +0.28(+0.92%)
Sep 18, 2017 29.03 30.32 29.03 30.28 516,995 +1.24(+4.27%)
Sep 15, 2017 28.68 29.22 28.68 29.04 726,141 +0.31(+1.08%)
Sep 14, 2017 28.97 29.16 28.69 28.73 301,602 -0.27(-0.93%)
Sep 13, 2017 28.70 29.11 28.70 29.00 253,518 +0.15(+0.52%)
Sep 12, 2017 28.91 29.04 28.71 28.85 342,244 -0.15(-0.52%)
Sep 11, 2017 29.45 29.50 28.66 29.00 397,209 -0.25(-0.85%)
Sep 08, 2017 29.23 29.50 28.95 29.25 534,481 -0.03(-0.10%)
Sep 07, 2017 29.29 29.57 29.08 29.28 386,287 -0.05(-0.17%)
Sep 06, 2017 29.12 29.39 28.99 29.33 294,630 +0.10(+0.34%)
Sep 05, 2017 28.74 29.37 28.66 29.23 423,966 +0.27(+0.93%)
Sep 01, 2017 28.14 29.33 28.14 28.96 685,285 +0.89(+3.17%)
Aug 31, 2017 27.79 28.10 27.79 28.07 250,375 +0.24(+0.86%)
Aug 30, 2017 27.40 28.08 27.22 27.83 277,372 +0.42(+1.53%)
Aug 29, 2017 27.54 27.66 27.38 27.41 167,319 -0.37(-1.33%)
Aug 28, 2017 28.09 28.21 27.69 27.78 263,521 -0.18(-0.64%)
Aug 25, 2017 27.62 28.05 27.51 27.96 428,795 +0.32(+1.16%)
Aug 24, 2017 27.36 27.72 27.36 27.64 198,243 +0.24(+0.88%)
Aug 23, 2017 27.41 27.71 27.33 27.40 247,329 -0.16(-0.58%)
Aug 22, 2017 27.49 27.65 27.33 27.56 346,032 +0.24(+0.88%)
Aug 21, 2017 27.25 27.40 27.06 27.32 188,268 +0.10(+0.37%)
Aug 18, 2017 26.93 27.35 26.73 27.22 273,181 +0.22(+0.81%)
Aug 17, 2017 27.34 27.62 26.96 27.00 217,940 -0.41(-1.50%)
Aug 16, 2017 26.72 27.59 26.71 27.41 388,913 +0.75(+2.81%)
Aug 15, 2017 27.06 27.30 26.64 26.66 379,782 -0.34(-1.26%)
Aug 14, 2017 27.00 27.33 26.77 27.00 776,599 -0.04(-0.15%)
Aug 11, 2017 26.46 27.10 25.92 27.04 540,840 +0.44(+1.65%)
Aug 10, 2017 27.12 27.37 26.48 26.60 651,648 -0.73(-2.67%)
Aug 09, 2017 27.35 27.83 26.36 27.33 973,947 +0.41(+1.52%)
Aug 08, 2017 27.17 27.17 26.27 26.92 484,916 -0.17(-0.63%)
Aug 07, 2017 27.15 27.45 27.04 27.09 320,767 -0.13(-0.48%)
Aug 04, 2017 27.35 27.65 26.93 27.22 237,090 -0.23(-0.84%)
Aug 03, 2017 27.40 27.58 27.18 27.45 174,282 +0.00(+0.00%)
Aug 02, 2017 27.49 27.83 26.49 27.45 257,857 -0.04(-0.15%)
Aug 01, 2017 27.51 27.96 27.31 27.49 263,939 -0.02(-0.07%)
Jul 31, 2017 27.90 28.19 27.34 27.51 125,838 -0.50(-1.79%)
Jul 28, 2017 27.73 28.06 27.70 28.01 559,790 +0.18(+0.65%)
Jul 27, 2017 27.64 28.21 27.63 27.83 377,295 +0.13(+0.47%)
Jul 26, 2017 27.78 27.95 27.43 27.70 436,348 +0.08(+0.29%)
Jul 25, 2017 27.83 27.94 27.61 27.62 234,062 -0.15(-0.54%)
Jul 24, 2017 27.50 27.90 27.43 27.77 427,277 +0.21(+0.76%)
Jul 21, 2017 27.60 27.83 27.36 27.56 451,435 +0.00(+0.00%)
Jul 20, 2017 27.53 27.77 27.35 27.56 286,091 +0.03(+0.11%)
Jul 19, 2017 27.00 27.75 27.00 27.53 617,451 +0.72(+2.69%)
Jul 18, 2017 26.54 27.00 26.35 26.81 358,203 +0.36(+1.36%)
Jul 17, 2017 26.55 26.70 26.44 26.45 320,177 -0.21(-0.79%)
Jul 14, 2017 26.44 26.73 26.38 26.66 123,918 +0.34(+1.29%)
Jul 13, 2017 26.03 26.47 25.98 26.32 281,192 +0.32(+1.23%)
Jul 12, 2017 26.04 26.07 25.68 26.00 231,772 -0.05(-0.19%)
Jul 11, 2017 26.01 26.23 25.63 26.05 204,645 +0.15(+0.58%)
Jul 10, 2017 25.88 26.13 25.72 25.90 213,845 -0.05(-0.19%)
Jul 07, 2017 25.93 26.13 25.51 25.95 211,463 +0.18(+0.70%)
Jul 06, 2017 25.70 25.98 25.61 25.77 274,173 -0.14(-0.54%)
Jul 05, 2017 26.19 26.23 25.78 25.91 178,494 -0.34(-1.30%)
Jul 03, 2017 26.46 26.60 26.18 26.25 119,300 -0.03(-0.11%)
Jun 30, 2017 26.58 26.58 26.19 26.28 452,318 -0.26(-0.98%)
Jun 29, 2017 26.73 27.14 26.21 26.54 433,444 -0.14(-0.52%)
Jun 28, 2017 26.44 26.88 26.24 26.68 456,723 +0.42(+1.60%)
Jun 27, 2017 26.29 26.37 25.76 26.26 283,135 -0.03(-0.11%)
Jun 26, 2017 25.40 26.39 25.23 26.29 266,468 +0.91(+3.59%)
Jun 23, 2017 25.06 25.42 24.88 25.38 755,266 +0.34(+1.36%)
Jun 22, 2017 25.14 25.15 24.72 25.04 223,557 -0.02(-0.08%)
Jun 21, 2017 24.80 25.29 24.69 25.06 237,470 +0.27(+1.09%)
Jun 20, 2017 25.21 25.32 24.62 24.79 344,839 -0.48(-1.90%)
Jun 19, 2017 25.04 25.48 24.98 25.27 606,061 +0.22(+0.88%)
Jun 16, 2017 24.87 25.05 24.82 25.05 711,870 +0.13(+0.52%)
Jun 15, 2017 24.75 25.02 24.73 24.92 429,304 +0.02(+0.08%)
Jun 14, 2017 24.91 25.04 24.82 24.90 437,565 -0.01(-0.04%)
Jun 13, 2017 24.89 25.17 24.87 24.91 480,426 +0.01(+0.04%)
Jun 12, 2017 24.38 25.24 24.38 24.90 516,079 +0.33(+1.34%)
Jun 09, 2017 24.39 24.75 24.26 24.57 1,397,289 +0.10(+0.41%)
Jun 08, 2017 24.96 25.00 24.42 24.47 315,650 -0.62(-2.47%)
Jun 07, 2017 25.49 25.95 25.09 25.09 272,523 -0.38(-1.49%)
Jun 06, 2017 25.33 25.53 25.26 25.47 213,008 -0.06(-0.24%)
Jun 05, 2017 25.84 25.95 25.52 25.53 228,911 -0.43(-1.66%)
Jun 02, 2017 26.25 26.35 25.90 25.96 629,587 -0.07(-0.27%)
Jun 01, 2017 25.05 26.06 25.03 26.03 489,652 +0.74(+2.93%)
May 31, 2017 25.09 25.37 24.59 25.29 941,947 +0.07(+0.28%)
May 30, 2017 25.41 25.56 24.74 25.22 589,507 -0.34(-1.33%)
May 26, 2017 23.77 25.75 23.77 25.56 885,997 +2.11(+9.00%)
May 25, 2017 23.22 23.58 23.00 23.45 496,955 +0.31(+1.34%)
May 24, 2017 23.32 23.54 23.00 23.14 592,293 -0.31(-1.32%)
May 23, 2017 23.83 23.86 23.22 23.45 397,524 -0.37(-1.55%)
May 22, 2017 23.30 24.01 23.30 23.82 382,731 +0.44(+1.88%)
May 19, 2017 22.68 23.47 22.68 23.38 492,536 +0.66(+2.90%)
May 18, 2017 22.51 22.82 22.50 22.72 251,445 +0.12(+0.53%)
May 17, 2017 23.00 23.05 22.53 22.60 305,534 -0.69(-2.96%)
May 16, 2017 23.59 23.73 23.27 23.29 192,036 -0.36(-1.52%)
May 15, 2017 23.88 24.15 23.56 23.65 407,879 -0.07(-0.30%)
May 12, 2017 23.24 23.77 23.24 23.72 528,394 +0.38(+1.63%)
May 11, 2017 23.24 23.58 22.96 23.34 336,953 -0.03(-0.13%)
May 10, 2017 22.95 23.42 22.72 23.37 547,460 +0.36(+1.56%)
May 09, 2017 22.87 23.06 22.73 23.01 301,461 +0.16(+0.70%)
May 08, 2017 22.85 22.97 22.68 22.85 557,324 +0.00(+0.00%)
May 05, 2017 23.01 23.16 22.75 22.85 657,285 -0.18(-0.78%)
May 04, 2017 22.90 23.06 22.59 23.03 668,711 +0.14(+0.61%)
May 03, 2017 23.43 23.43 22.85 22.89 742,318 -0.66(-2.80%)
May 02, 2017 23.85 23.93 23.36 23.55 623,316 -0.28(-1.17%)
May 01, 2017 23.97 24.09 23.66 23.83 462,765 -0.02(-0.08%)
Apr 28, 2017 23.89 23.99 23.51 23.85 513,392 -0.15(-0.62%)
Apr 27, 2017 24.18 24.39 23.96 24.00 478,015 -0.13(-0.54%)
Apr 26, 2017 24.22 24.23 23.94 24.13 383,919 +0.15(+0.63%)
Apr 25, 2017 23.88 24.20 23.74 23.98 345,425 +0.20(+0.84%)
Apr 24, 2017 24.11 24.11 23.67 23.78 225,719 -0.12(-0.50%)
Apr 21, 2017 23.82 24.16 23.81 23.90 347,320 +0.01(+0.04%)
Apr 20, 2017 23.77 24.07 23.70 23.89 498,183 +0.16(+0.67%)
Apr 19, 2017 23.82 23.91 23.69 23.73 261,112 +0.10(+0.42%)
Apr 18, 2017 23.56 23.76 23.48 23.63 298,706 +0.09(+0.38%)
Apr 17, 2017 23.28 23.58 23.18 23.54 400,571 +0.22(+0.94%)
Apr 13, 2017 23.14 23.63 23.14 23.32 407,174 +0.04(+0.17%)
Apr 12, 2017 23.26 23.42 23.11 23.28 243,835 +0.08(+0.34%)
Apr 11, 2017 22.97 23.51 22.97 23.20 486,029 +0.04(+0.17%)
Apr 10, 2017 23.12 23.31 23.02 23.16 527,892 -0.12(-0.52%)
Apr 07, 2017 23.17 23.31 22.86 23.28 984,546 +0.05(+0.22%)
Apr 06, 2017 23.74 23.80 23.15 23.23 351,011 -0.52(-2.19%)
Apr 05, 2017 24.28 24.48 23.69 23.75 439,842 -0.56(-2.30%)
Apr 04, 2017 24.29 24.49 24.04 24.31 423,383 +0.01(+0.04%)
Apr 03, 2017 24.38 24.44 24.01 24.30 690,652 -0.08(-0.33%)
Mar 31, 2017 24.52 24.62 24.28 24.38 379,200 -0.15(-0.61%)
Mar 30, 2017 24.48 24.68 24.37 24.53 223,832 -0.10(-0.41%)
Mar 29, 2017 24.52 24.85 24.49 24.63 370,905 +0.12(+0.49%)
Mar 28, 2017 24.50 24.75 24.34 24.51 486,451 -0.20(-0.81%)
Mar 27, 2017 23.66 24.78 23.57 24.71 1,240,263 +0.78(+3.26%)
Mar 24, 2017 23.44 24.14 23.24 23.93 815,946 +0.60(+2.57%)
Mar 23, 2017 23.06 24.23 23.06 23.33 639,277 +0.13(+0.56%)
Mar 22, 2017 22.87 23.31 22.74 23.20 352,493 +0.22(+0.96%)
Mar 21, 2017 23.60 23.65 22.72 22.98 606,967 -0.52(-2.21%)
Mar 20, 2017 23.21 23.61 22.87 23.50 373,012 -0.18(-0.76%)
Mar 17, 2017 23.65 23.94 23.61 23.68 1,037,488 -0.02(-0.08%)
Mar 16, 2017 23.74 23.90 23.54 23.70 274,743 +0.07(+0.30%)
Mar 15, 2017 23.79 23.92 23.23 23.63 382,007 -0.10(-0.42%)
Mar 14, 2017 23.86 23.93 23.68 23.73 281,046 -0.28(-1.17%)
Mar 13, 2017 24.31 24.40 23.91 24.01 275,733 -0.17(-0.70%)
Mar 10, 2017 24.60 24.78 24.12 24.18 408,166 -0.27(-1.10%)
Mar 09, 2017 24.28 24.50 24.06 24.45 396,908 +0.01(+0.04%)
Mar 08, 2017 24.13 24.69 24.13 24.44 468,847 +0.13(+0.53%)
Mar 07, 2017 24.70 24.75 24.26 24.31 456,362 -0.33(-1.34%)
Mar 06, 2017 24.83 24.88 24.48 24.64 412,507 -0.18(-0.73%)
Mar 03, 2017 24.74 25.01 24.63 24.82 358,780 +0.10(+0.40%)
Mar 02, 2017 25.25 25.39 24.69 24.72 381,257 -0.62(-2.45%)
Mar 01, 2017 25.11 25.50 24.96 25.34 914,438 +0.36(+1.44%)
Feb 28, 2017 24.99 25.12 24.90 24.98 951,729 -0.05(-0.20%)
Feb 27, 2017 24.88 25.27 24.77 25.03 628,514 -0.13(-0.52%)
Feb 24, 2017 25.11 25.32 24.99 25.16 303,054 -0.19(-0.75%)
Feb 23, 2017 25.55 25.75 25.19 25.35 431,512 -0.33(-1.29%)
Feb 22, 2017 25.59 25.76 25.54 25.68 283,846 -0.04(-0.16%)
Feb 21, 2017 25.65 26.29 25.56 25.72 450,163 -0.09(-0.35%)
Feb 17, 2017 25.81 25.81 25.81 0 -0.28(-1.07%)
Feb 16, 2017 26.20 26.48 25.89 26.09 665,131 -0.19(-0.72%)
Feb 15, 2017 26.23 26.55 26.13 26.28 679,752 -0.07(-0.27%)
Feb 14, 2017 26.28 26.54 26.11 26.35 378,917 -0.15(-0.57%)
Feb 13, 2017 26.14 26.83 25.87 26.50 566,099 -0.14(-0.53%)
Feb 10, 2017 26.20 26.73 26.20 26.64 296,624 +0.37(+1.41%)
Feb 09, 2017 25.65 26.39 25.51 26.27 650,807 +0.29(+1.12%)
Feb 08, 2017 26.12 26.28 25.91 25.98 763,521 -0.38(-1.44%)
Feb 07, 2017 26.43 26.71 26.32 26.36 607,437 -0.18(-0.68%)
Feb 06, 2017 26.45 26.56 26.14 26.54 388,914 -0.08(-0.30%)
Feb 03, 2017 26.50 26.68 26.38 26.62 327,518 +0.02(+0.08%)
Feb 02, 2017 26.69 26.69 26.43 26.60 385,699 -0.05(-0.19%)
Feb 01, 2017 26.84 26.89 26.39 26.65 675,995 -0.14(-0.52%)
Jan 31, 2017 26.60 26.98 26.41 26.79 654,790 +0.14(+0.53%)
Jan 30, 2017 26.76 26.84 26.51 26.65 747,710 -0.11(-0.41%)
Jan 27, 2017 27.10 27.14 26.69 26.76 606,526 -0.29(-1.07%)
Jan 26, 2017 26.58 27.06 26.56 27.05 365,686 +0.32(+1.20%)
Jan 25, 2017 26.55 26.90 26.42 26.73 437,252 +0.14(+0.53%)
Jan 24, 2017 25.87 26.66 25.83 26.59 580,262 +0.56(+2.15%)
Jan 23, 2017 25.80 26.29 25.75 26.03 792,038 +0.02(+0.08%)
Jan 20, 2017 25.76 26.07 25.65 26.01 704,528 +0.07(+0.27%)
Jan 19, 2017 25.85 26.22 25.83 25.94 575,047 -0.17(-0.65%)
Jan 18, 2017 26.14 26.59 26.00 26.11 983,488 -0.09(-0.34%)
Jan 17, 2017 26.45 26.59 26.04 26.20 643,084 -0.16(-0.61%)
Jan 13, 2017 26.36 26.36 26.36 0 +0.18(+0.69%)
Jan 12, 2017 26.27 26.45 26.09 26.18 702,218 -0.23(-0.87%)
Jan 11, 2017 26.39 26.76 26.10 26.41 712,358 +0.21(+0.80%)
Jan 10, 2017 25.91 26.42 25.85 26.20 818,043 +0.19(+0.73%)
Jan 09, 2017 25.72 26.27 25.35 26.01 1,187,789 +0.14(+0.54%)
Jan 06, 2017 25.60 26.22 25.51 25.87 1,305,106 +0.22(+0.86%)
Jan 05, 2017 24.60 25.68 24.60 25.65 1,360,707 +0.62(+2.48%)
Jan 04, 2017 24.35 25.13 24.29 25.03 1,360,542 +0.63(+2.58%)
Jan 03, 2017 24.41 24.87 23.93 24.40 1,759,154 -0.14(-0.57%)
Dec 30, 2016 24.54 24.54 24.54 0 -0.48(-1.92%)
Dec 29, 2016 25.10 25.33 24.82 25.02 586,108 -0.20(-0.79%)
Dec 28, 2016 25.73 25.82 24.96 25.22 1,176,526 -0.57(-2.21%)
Dec 27, 2016 25.90 25.90 25.52 25.79 394,271 +0.06(+0.23%)
Dec 23, 2016 25.73 25.73 25.73 0 +0.07(+0.27%)
Dec 22, 2016 25.29 25.78 25.17 25.66 376,610 +0.20(+0.79%)
Dec 21, 2016 25.31 25.82 25.30 25.46 531,798 -0.02(-0.08%)
Dec 20, 2016 26.00 26.21 25.45 25.48 833,508 -0.38(-1.47%)
Dec 19, 2016 25.51 26.18 25.36 25.86 796,520 +0.25(+0.98%)
Dec 16, 2016 25.08 25.75 24.91 25.61 919,606 +0.66(+2.65%)
Dec 15, 2016 25.57 26.24 24.95 24.95 913,363 -0.77(-2.99%)
Dec 14, 2016 25.80 26.14 25.54 25.72 1,547,672 -0.08(-0.31%)
Dec 13, 2016 25.59 26.34 25.45 25.80 2,587,171 +0.20(+0.78%)
Dec 12, 2016 26.60 26.94 25.46 25.60 2,419,240 -0.77(-2.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.