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 )

9.650 -0.070 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 29, 2019 8.930 8.930 8.560 8.670 617,100 -0.25(-2.80%)
Nov 27, 2019 8.720 9.020 8.720 8.920 718,600 +0.18(+2.06%)
Nov 26, 2019 8.500 9.070 8.400 8.740 1,379,189 +0.10(+1.16%)
Nov 25, 2019 8.730 8.750 8.570 8.640 674,173 -0.06(-0.69%)
Nov 22, 2019 8.560 8.770 8.300 8.700 537,200 +0.08(+0.93%)
Nov 21, 2019 8.920 9.000 8.600 8.620 925,544 -0.32(-3.58%)
Nov 20, 2019 8.860 8.990 8.680 8.940 1,039,435 +0.05(+0.56%)
Nov 19, 2019 8.940 9.030 8.840 8.890 645,998 -0.10(-1.11%)
Nov 18, 2019 9.010 9.120 8.850 8.990 786,290 -0.07(-0.77%)
Nov 15, 2019 8.900 9.290 8.840 9.060 1,178,600 +0.35(+4.02%)
Nov 14, 2019 8.700 8.960 8.640 8.710 921,589 +0.00(+0.00%)
Nov 13, 2019 8.990 9.040 8.700 8.710 1,290,713 -0.37(-4.07%)
Nov 12, 2019 9.080 9.280 8.910 9.080 1,147,030 +0.07(+0.78%)
Nov 11, 2019 8.750 9.110 8.590 9.010 1,484,474 +0.39(+4.52%)
Nov 08, 2019 8.580 8.960 8.180 8.620 1,515,200 +0.76(+9.67%)
Nov 07, 2019 7.740 8.060 7.740 7.860 818,723 +0.24(+3.15%)
Nov 06, 2019 7.630 7.810 7.520 7.620 851,527 -0.07(-0.91%)
Nov 05, 2019 7.790 7.980 7.680 7.690 903,907 -0.11(-1.41%)
Nov 04, 2019 7.430 7.890 7.410 7.800 1,220,213 +0.37(+4.98%)
Nov 01, 2019 7.480 7.805 7.310 7.430 1,186,000 -0.06(-0.80%)
Oct 31, 2019 7.360 7.505 7.270 7.490 531,968 +0.06(+0.81%)
Oct 30, 2019 7.410 7.565 7.210 7.430 630,203 -0.05(-0.67%)
Oct 29, 2019 7.430 7.590 7.340 7.480 539,759 -0.03(-0.40%)
Oct 28, 2019 7.660 7.790 7.480 7.510 658,365 -0.15(-1.96%)
Oct 25, 2019 7.620 7.800 7.550 7.660 567,600 -0.01(-0.13%)
Oct 24, 2019 8.110 8.170 7.470 7.670 1,067,063 -0.52(-6.35%)
Oct 23, 2019 8.220 8.320 8.080 8.190 709,989 -0.05(-0.61%)
Oct 22, 2019 8.010 8.310 7.830 8.240 657,353 +0.24(+3.00%)
Oct 21, 2019 7.990 8.050 7.880 8.000 743,528 +0.04(+0.50%)
Oct 18, 2019 8.050 8.150 7.860 7.960 539,200 -0.08(-1.00%)
Oct 17, 2019 8.200 8.260 8.010 8.040 897,924 -0.18(-2.19%)
Oct 16, 2019 8.400 8.530 8.180 8.220 768,592 -0.27(-3.18%)
Oct 15, 2019 8.450 8.620 8.374 8.490 516,082 +0.02(+0.24%)
Oct 14, 2019 8.890 8.890 8.410 8.470 396,403 -0.50(-5.57%)
Oct 11, 2019 8.820 9.170 8.790 8.970 821,700 +0.19(+2.16%)
Oct 10, 2019 8.740 8.870 8.505 8.780 771,455 +0.00(+0.00%)
Oct 09, 2019 8.590 8.830 8.510 8.780 805,328 +0.32(+3.78%)
Oct 08, 2019 8.630 8.690 8.370 8.460 571,328 -0.30(-3.42%)
Oct 07, 2019 8.690 8.855 8.630 8.760 376,685 +0.08(+0.92%)
Oct 04, 2019 8.640 8.720 8.400 8.680 532,200 +0.12(+1.40%)
Oct 03, 2019 8.390 8.780 8.360 8.560 735,618 +0.10(+1.18%)
Oct 02, 2019 8.300 8.570 8.060 8.460 641,743 +0.20(+2.42%)
Oct 01, 2019 8.750 8.835 8.130 8.260 1,134,589 -0.48(-5.49%)
Sep 30, 2019 8.710 8.800 8.450 8.740 784,219 +0.04(+0.46%)
Sep 27, 2019 8.640 8.930 8.570 8.700 547,900 +0.04(+0.46%)
Sep 26, 2019 9.030 9.030 8.650 8.660 525,389 -0.32(-3.56%)
Sep 25, 2019 8.970 9.240 8.905 8.980 667,719 +0.02(+0.22%)
Sep 24, 2019 9.140 9.300 8.830 8.960 1,072,307 -0.03(-0.33%)
Sep 23, 2019 8.770 9.190 8.760 8.990 521,310 +0.12(+1.35%)
Sep 20, 2019 9.340 9.495 8.810 8.870 1,256,100 -0.43(-4.62%)
Sep 19, 2019 9.770 9.890 9.275 9.300 948,970 -0.48(-4.91%)
Sep 18, 2019 9.990 10.17 9.780 9.780 560,647 -0.27(-2.69%)
Sep 17, 2019 10.49 10.62 9.940 10.05 641,043 -0.57(-5.37%)
Sep 16, 2019 10.45 10.82 10.38 10.62 697,668 +0.17(+1.63%)
Sep 13, 2019 10.62 10.81 10.23 10.45 937,400 -0.10(-0.95%)
Sep 12, 2019 11.01 11.01 10.51 10.55 511,515 -0.44(-4.00%)
Sep 11, 2019 10.41 11.08 10.28 10.99 861,348 +0.66(+6.39%)
Sep 10, 2019 10.25 10.47 10.23 10.33 520,427 +0.02(+0.19%)
Sep 09, 2019 10.25 10.52 10.17 10.31 592,186 +0.03(+0.29%)
Sep 06, 2019 9.720 10.38 9.720 10.28 925,300 +0.78(+8.21%)
Sep 05, 2019 9.100 9.600 9.100 9.500 536,112 +0.45(+4.97%)
Sep 04, 2019 8.880 9.285 8.880 9.050 981,340 +0.24(+2.72%)
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.