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 )

9.790 -0.160 (-1.61%)
Streaming Delayed Price Updated: 11:23 AM EDT, Apr 25, 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 (%)
Mar 31, 2023 9.910 10.48 9.910 10.38 1,232,238 +0.49(+4.95%)
Mar 30, 2023 9.600 9.930 9.570 9.890 774,221 +0.38(+4.00%)
Mar 29, 2023 9.660 9.800 9.440 9.510 549,735 +0.01(+0.11%)
Mar 28, 2023 9.360 9.515 9.330 9.500 511,820 +0.07(+0.74%)
Mar 27, 2023 9.590 9.770 9.330 9.430 883,952 +0.25(+2.72%)
Mar 24, 2023 8.890 9.200 8.660 9.180 765,587 +0.17(+1.89%)
Mar 23, 2023 8.960 9.330 8.820 9.010 589,489 +0.11(+1.24%)
Mar 22, 2023 9.260 9.350 8.900 8.900 652,828 -0.27(-2.94%)
Mar 21, 2023 8.910 9.300 8.890 9.170 520,435 +0.50(+5.77%)
Mar 20, 2023 8.330 8.770 8.300 8.670 810,514 +0.40(+4.84%)
Mar 17, 2023 8.810 8.835 8.210 8.270 1,218,477 -0.57(-6.45%)
Mar 16, 2023 8.300 8.890 8.210 8.840 855,712 +0.36(+4.25%)
Mar 15, 2023 8.190 8.490 8.050 8.480 859,786 +0.00(+0.00%)
Mar 14, 2023 9.000 9.000 8.400 8.480 1,272,139 -0.09(-1.05%)
Mar 13, 2023 8.410 8.695 8.070 8.570 1,396,329 -0.06(-0.70%)
Mar 10, 2023 9.000 9.000 8.500 8.630 894,764 -0.41(-4.54%)
Mar 09, 2023 9.800 9.930 8.950 9.040 1,283,547 -0.78(-7.94%)
Mar 08, 2023 9.690 9.990 9.600 9.820 394,648 +0.11(+1.13%)
Mar 07, 2023 9.880 9.990 9.590 9.710 543,236 -0.12(-1.22%)
Mar 06, 2023 9.900 10.06 9.790 9.830 548,721 -0.01(-0.10%)
Mar 03, 2023 10.18 10.27 9.820 9.840 823,518 -0.28(-2.77%)
Mar 02, 2023 9.810 10.19 9.720 10.12 423,911 +0.15(+1.50%)
Mar 01, 2023 9.890 10.06 9.625 9.970 684,987 +0.02(+0.20%)
Feb 28, 2023 10.03 10.17 9.800 9.950 1,010,267 -0.08(-0.80%)
Feb 27, 2023 9.950 10.11 9.950 10.03 666,208 +0.16(+1.62%)
Feb 24, 2023 9.980 10.12 9.765 9.870 826,680 -0.40(-3.89%)
Feb 23, 2023 10.15 10.34 9.930 10.27 813,572 +0.12(+1.18%)
Feb 22, 2023 9.630 10.22 9.630 10.15 1,363,967 +0.54(+5.62%)
Feb 21, 2023 9.560 9.870 9.385 9.610 891,420 -0.36(-3.61%)
Feb 17, 2023 10.10 10.11 9.690 9.970 810,107 -0.03(-0.30%)
Feb 16, 2023 10.04 10.16 9.840 10.00 1,235,297 -0.30(-2.91%)
Feb 15, 2023 9.350 10.41 9.330 10.30 1,441,615 +0.89(+9.46%)
Feb 14, 2023 9.220 9.610 9.070 9.410 1,734,864 +0.07(+0.75%)
Feb 13, 2023 9.670 9.690 8.955 9.340 1,279,974 -0.35(-3.61%)
Feb 10, 2023 7.930 9.715 7.670 9.690 3,050,462 +1.98(+25.68%)
Feb 09, 2023 8.310 8.350 7.610 7.710 993,638 -0.47(-5.75%)
Feb 08, 2023 8.180 8.330 8.020 8.180 740,875 +0.00(+0.00%)
Feb 07, 2023 8.260 8.330 7.920 8.180 1,477,118 -0.13(-1.56%)
Feb 06, 2023 8.470 8.680 8.110 8.310 1,437,459 -0.28(-3.26%)
Feb 03, 2023 8.690 8.990 8.415 8.590 1,147,485 -0.22(-2.50%)
Feb 02, 2023 8.490 8.850 8.430 8.810 1,563,747 +0.37(+4.38%)
Feb 01, 2023 7.550 8.520 7.510 8.440 1,959,690 +0.82(+10.76%)
Jan 31, 2023 7.380 7.665 7.380 7.620 859,545 +0.22(+2.97%)
Jan 30, 2023 7.370 7.480 7.240 7.400 726,362 -0.06(-0.80%)
Jan 27, 2023 7.310 7.470 7.200 7.460 454,175 +0.07(+0.95%)
Jan 26, 2023 7.250 7.530 7.250 7.390 740,356 +0.19(+2.64%)
Jan 25, 2023 6.900 7.210 6.860 7.200 661,072 +0.15(+2.13%)
Jan 24, 2023 7.000 7.185 7.000 7.050 492,157 -0.07(-0.98%)
Jan 23, 2023 6.770 7.120 6.710 7.120 818,029 +0.33(+4.86%)
Jan 20, 2023 6.680 6.945 6.440 6.790 1,142,586 +0.17(+2.57%)
Jan 19, 2023 6.910 6.910 6.530 6.620 1,653,966 -0.33(-4.75%)
Jan 18, 2023 7.050 7.230 6.855 6.950 769,867 -0.07(-1.00%)
Jan 17, 2023 7.085 7.085 6.740 7.020 1,092,475 -0.13(-1.82%)
Jan 13, 2023 7.000 7.230 6.991 7.150 1,026,662 +0.09(+1.27%)
Jan 12, 2023 7.030 7.140 6.900 7.060 530,664 +0.14(+2.02%)
Jan 11, 2023 6.900 6.990 6.780 6.920 680,656 +0.13(+1.91%)
Jan 10, 2023 6.690 6.810 6.570 6.790 802,466 +0.09(+1.34%)
Jan 09, 2023 6.320 6.780 6.320 6.700 1,200,140 +0.40(+6.35%)
Jan 06, 2023 6.370 6.460 6.090 6.300 797,767 +0.02(+0.32%)
Jan 05, 2023 6.040 6.320 5.770 6.280 1,218,386 +0.20(+3.29%)
Jan 04, 2023 5.290 6.119 5.280 6.080 1,359,805 +0.82(+15.59%)
Jan 03, 2023 5.480 5.620 5.220 5.260 1,550,957 -0.17(-3.13%)
Dec 30, 2022 5.300 5.450 5.200 5.430 1,598,034 -0.01(-0.18%)
Dec 29, 2022 5.310 5.575 5.190 5.440 840,085 +0.18(+3.42%)
Dec 28, 2022 5.460 5.590 5.220 5.260 980,545 -0.20(-3.66%)
Dec 27, 2022 5.750 5.770 5.420 5.460 1,256,969 -0.32(-5.54%)
Dec 23, 2022 5.800 5.900 5.670 5.780 860,339 -0.13(-2.20%)
Dec 22, 2022 5.820 5.915 5.690 5.910 913,440 +0.05(+0.85%)
Dec 21, 2022 5.650 5.940 5.570 5.860 1,081,778 +0.45(+8.32%)
Dec 20, 2022 5.400 5.505 5.250 5.410 805,352 -0.06(-1.10%)
Dec 19, 2022 5.670 5.730 5.455 5.470 799,359 -0.28(-4.87%)
Dec 16, 2022 5.970 6.000 5.600 5.750 1,749,630 -0.09(-1.54%)
Dec 15, 2022 6.100 6.190 5.820 5.840 1,170,130 -0.36(-5.81%)
Dec 14, 2022 6.090 6.270 6.039 6.200 1,618,907 +0.04(+0.65%)
Dec 13, 2022 6.170 6.530 6.000 6.160 1,665,706 +0.25(+4.23%)
Dec 12, 2022 5.750 5.910 5.630 5.910 1,037,515 +0.19(+3.32%)
Dec 09, 2022 5.590 6.035 5.530 5.720 1,262,330 +0.08(+1.42%)
Dec 08, 2022 5.590 5.760 5.500 5.640 1,308,742 +0.10(+1.81%)
Dec 07, 2022 6.210 6.220 5.530 5.540 2,384,080 -0.92(-14.24%)
Dec 06, 2022 7.120 7.185 6.430 6.460 1,101,729 -0.70(-9.78%)
Dec 05, 2022 7.180 7.550 7.140 7.160 922,079 -0.08(-1.10%)
Dec 02, 2022 6.510 7.250 6.430 7.240 1,149,140 +0.52(+7.74%)
Dec 01, 2022 7.100 7.240 6.690 6.720 1,028,010 -0.40(-5.62%)
Nov 30, 2022 7.060 7.200 6.830 7.120 1,733,710 -0.01(-0.14%)
Nov 29, 2022 7.130 7.255 6.961 7.130 1,068,427 +0.06(+0.85%)
Nov 28, 2022 7.090 7.330 6.750 7.070 834,742 -0.03(-0.42%)
Nov 25, 2022 7.070 7.320 7.000 7.100 685,883 +0.09(+1.28%)
Nov 23, 2022 6.610 7.170 6.610 7.010 867,303 +0.49(+7.52%)
Nov 22, 2022 6.630 6.630 6.230 6.520 867,787 -0.06(-0.91%)
Nov 21, 2022 6.580 6.870 6.420 6.580 1,276,319 +0.24(+3.79%)
Nov 18, 2022 6.470 6.620 6.210 6.340 1,125,540 +0.02(+0.32%)
Nov 17, 2022 6.170 6.360 6.000 6.320 1,368,553 +0.07(+1.12%)
Nov 16, 2022 7.230 7.260 6.195 6.250 1,221,762 -1.00(-13.79%)
Nov 15, 2022 7.300 7.460 7.090 7.250 1,065,939 +0.20(+2.84%)
Nov 14, 2022 6.960 7.130 6.830 7.050 1,069,345 +0.00(+0.00%)
Nov 11, 2022 6.390 7.200 6.390 7.050 1,497,483 +0.62(+9.64%)
Nov 10, 2022 6.190 6.600 6.140 6.430 1,156,318 +0.54(+9.17%)
Nov 09, 2022 6.220 6.450 5.830 5.890 1,172,857 -0.45(-7.10%)
Nov 08, 2022 6.500 6.640 6.140 6.340 1,718,011 -0.24(-3.65%)
Nov 07, 2022 6.930 6.940 6.370 6.580 1,446,837 -0.21(-3.09%)
Nov 04, 2022 7.030 7.240 6.260 6.790 2,109,418 -0.25(-3.55%)
Nov 03, 2022 7.390 7.500 6.960 7.040 876,574 -0.48(-6.38%)
Nov 02, 2022 7.650 7.910 7.490 7.520 714,555 -0.31(-3.96%)
Nov 01, 2022 7.810 8.050 7.750 7.830 486,124 +0.24(+3.16%)
Oct 31, 2022 7.640 7.650 7.320 7.590 568,844 -0.09(-1.17%)
Oct 28, 2022 7.220 7.700 7.160 7.680 578,932 +0.43(+5.93%)
Oct 27, 2022 7.330 7.560 7.225 7.250 729,976 -0.05(-0.68%)
Oct 26, 2022 7.580 7.760 7.300 7.300 690,215 -0.24(-3.18%)
Oct 25, 2022 7.240 7.738 7.240 7.540 627,335 +0.34(+4.72%)
Oct 24, 2022 7.320 7.390 6.990 7.200 407,627 -0.12(-1.64%)
Oct 21, 2022 7.270 7.385 7.110 7.320 786,391 +0.13(+1.81%)
Oct 20, 2022 7.020 7.250 6.950 7.190 533,724 +0.15(+2.13%)
Oct 19, 2022 6.810 7.170 6.810 7.040 1,061,338 +0.22(+3.23%)
Oct 18, 2022 7.210 7.300 6.780 6.820 1,179,356 -0.18(-2.57%)
Oct 17, 2022 6.850 7.155 6.850 7.000 1,030,301 +0.32(+4.79%)
Oct 14, 2022 6.800 7.045 6.650 6.680 995,202 -0.07(-1.04%)
Oct 13, 2022 6.430 6.900 6.300 6.750 1,451,194 +0.12(+1.81%)
Oct 12, 2022 6.620 6.720 6.470 6.630 911,401 -0.02(-0.30%)
Oct 11, 2022 6.660 6.890 6.455 6.650 1,063,055 -0.07(-1.04%)
Oct 10, 2022 6.860 7.010 6.650 6.720 946,828 -0.19(-2.75%)
Oct 07, 2022 7.130 7.150 6.730 6.910 1,278,802 -0.20(-2.81%)
Oct 06, 2022 7.400 7.445 6.995 7.110 1,038,403 -0.24(-3.27%)
Oct 05, 2022 8.060 8.180 7.340 7.350 1,661,383 -0.96(-11.55%)
Oct 04, 2022 7.550 8.320 7.550 8.310 860,568 +0.98(+13.37%)
Oct 03, 2022 7.140 7.400 6.700 7.330 850,624 +0.38(+5.47%)
Sep 30, 2022 6.740 7.170 6.740 6.950 902,218 +0.07(+1.02%)
Sep 29, 2022 7.330 7.390 6.536 6.880 1,315,124 -0.61(-8.14%)
Sep 28, 2022 7.750 7.950 7.480 7.490 997,520 -0.25(-3.23%)
Sep 27, 2022 7.980 8.058 7.610 7.740 731,875 -0.12(-1.53%)
Sep 26, 2022 8.310 8.510 7.840 7.860 769,019 -0.53(-6.32%)
Sep 23, 2022 8.600 8.600 8.020 8.390 759,860 -0.37(-4.22%)
Sep 22, 2022 9.200 9.310 8.690 8.760 547,783 -0.45(-4.89%)
Sep 21, 2022 10.01 10.01 9.200 9.210 904,005 -0.75(-7.53%)
Sep 20, 2022 9.840 10.15 9.800 9.960 295,897 -0.06(-0.60%)
Sep 19, 2022 9.990 10.05 9.640 10.02 527,756 +0.03(+0.30%)
Sep 16, 2022 9.790 10.00 9.610 9.990 854,074 +0.07(+0.71%)
Sep 15, 2022 9.400 10.08 9.400 9.920 548,191 +0.41(+4.31%)
Sep 14, 2022 9.600 9.600 9.180 9.510 655,025 -0.17(-1.76%)
Sep 13, 2022 9.730 9.910 9.595 9.680 408,330 -0.45(-4.44%)
Sep 12, 2022 9.510 10.20 9.510 10.13 775,010 +0.66(+6.97%)
Sep 09, 2022 8.930 9.500 8.910 9.470 392,815 +0.67(+7.61%)
Sep 08, 2022 8.760 8.870 8.430 8.800 506,459 -0.07(-0.79%)
Sep 07, 2022 8.910 9.050 8.860 8.870 618,634 -0.26(-2.85%)
Sep 06, 2022 9.250 9.340 9.050 9.130 505,441 -0.18(-1.93%)
Sep 02, 2022 9.690 9.690 9.230 9.310 468,741 -0.32(-3.32%)
Sep 01, 2022 9.220 9.670 9.190 9.630 504,281 +0.30(+3.22%)
Aug 31, 2022 10.02 10.02 9.270 9.330 919,311 -0.47(-4.80%)
Aug 30, 2022 9.910 10.04 9.670 9.800 478,466 -0.02(-0.20%)
Aug 29, 2022 9.540 10.08 9.510 9.820 457,135 +0.17(+1.76%)
Aug 26, 2022 10.20 10.34 9.630 9.650 384,106 -0.62(-6.04%)
Aug 25, 2022 9.920 10.44 9.920 10.27 519,311 +0.26(+2.60%)
Aug 24, 2022 9.220 10.05 9.220 10.01 469,429 +0.66(+7.06%)
Aug 23, 2022 9.710 9.710 9.320 9.350 397,761 -0.21(-2.20%)
Aug 22, 2022 9.500 9.640 9.250 9.560 472,080 -0.18(-1.85%)
Aug 19, 2022 9.810 9.880 9.700 9.740 535,648 -0.16(-1.62%)
Aug 18, 2022 9.860 10.09 9.700 9.900 713,206 +0.03(+0.30%)
Aug 17, 2022 9.960 10.12 9.840 9.870 587,607 -0.27(-2.66%)
Aug 16, 2022 10.55 10.55 10.03 10.14 783,539 -0.36(-3.43%)
Aug 15, 2022 10.47 10.89 10.37 10.50 1,539,296 -0.15(-1.41%)
Aug 12, 2022 10.81 10.94 10.49 10.65 608,117 -0.07(-0.65%)
Aug 11, 2022 10.45 10.99 10.44 10.72 622,096 +0.20(+1.90%)
Aug 10, 2022 10.36 10.59 10.31 10.52 497,057 +0.21(+2.04%)
Aug 09, 2022 10.60 10.73 10.12 10.31 610,496 -0.38(-3.55%)
Aug 08, 2022 10.47 10.74 10.31 10.69 1,112,305 +0.37(+3.59%)
Aug 05, 2022 9.360 10.37 9.180 10.32 1,097,750 +1.16(+12.66%)
Aug 04, 2022 9.140 9.330 9.040 9.160 447,197 +0.03(+0.33%)
Aug 03, 2022 8.850 9.200 8.850 9.130 446,867 +0.27(+3.05%)
Aug 02, 2022 8.660 8.950 8.630 8.860 387,181 +0.18(+2.07%)
Aug 01, 2022 8.230 8.720 8.080 8.680 760,152 +0.37(+4.45%)
Jul 29, 2022 8.600 8.620 8.230 8.310 1,018,689 -0.41(-4.70%)
Jul 28, 2022 8.770 8.870 8.490 8.720 289,125 -0.06(-0.68%)
Jul 27, 2022 8.740 8.870 8.660 8.780 381,164 +0.14(+1.62%)
Jul 26, 2022 9.070 9.070 8.600 8.640 493,553 -0.46(-5.05%)
Jul 25, 2022 8.840 9.260 8.835 9.100 443,416 +0.28(+3.17%)
Jul 22, 2022 8.820 8.890 8.640 8.820 390,252 +0.01(+0.11%)
Jul 21, 2022 8.660 8.820 8.530 8.810 554,853 +0.06(+0.69%)
Jul 20, 2022 8.460 8.810 8.450 8.750 511,347 +0.23(+2.70%)
Jul 19, 2022 8.710 8.990 8.495 8.520 597,015 -0.05(-0.58%)
Jul 18, 2022 7.980 8.680 7.950 8.570 871,538 +0.59(+7.39%)
Jul 15, 2022 7.380 8.030 7.330 7.980 1,290,462 +0.76(+10.53%)
Jul 14, 2022 7.360 7.510 7.160 7.220 1,082,670 -0.30(-3.99%)
Jul 13, 2022 7.590 7.685 7.420 7.520 1,277,532 -0.20(-2.59%)
Jul 12, 2022 7.350 7.760 7.350 7.720 909,319 +0.30(+4.04%)
Jul 11, 2022 8.000 8.000 7.405 7.420 978,316 -0.67(-8.28%)
Jul 08, 2022 8.050 8.380 8.040 8.090 881,502 -0.06(-0.74%)
Jul 07, 2022 8.140 8.310 7.975 8.150 1,392,178 +0.20(+2.52%)
Jul 06, 2022 8.210 8.550 7.885 7.950 1,727,146 -0.27(-3.28%)
Jul 05, 2022 8.350 8.420 8.110 8.220 1,297,409 -0.29(-3.41%)
Jul 01, 2022 8.720 8.940 8.450 8.510 1,240,448 -0.32(-3.62%)
Jun 30, 2022 8.950 9.040 8.720 8.830 637,582 -0.23(-2.54%)
Jun 29, 2022 8.900 9.060 8.670 9.060 1,248,669 +0.17(+1.91%)
Jun 28, 2022 9.190 9.370 8.835 8.890 1,019,330 -0.32(-3.47%)
Jun 27, 2022 9.760 9.760 9.110 9.210 1,089,323 -0.44(-4.56%)
Jun 24, 2022 9.110 9.695 9.100 9.650 1,175,538 +0.63(+6.98%)
Jun 23, 2022 8.900 9.140 8.850 9.020 634,440 +0.08(+0.89%)
Jun 22, 2022 8.650 9.160 8.650 8.940 810,489 +0.06(+0.68%)
Jun 21, 2022 9.040 9.110 8.700 8.880 693,468 -0.04(-0.45%)
Jun 17, 2022 8.950 9.020 8.710 8.920 898,785 +0.12(+1.36%)
Jun 16, 2022 8.900 9.000 8.720 8.800 1,118,650 -0.21(-2.33%)
Jun 15, 2022 9.070 9.230 8.630 9.010 1,394,788 +0.04(+0.45%)
Jun 14, 2022 8.760 9.000 8.600 8.970 1,812,487 +0.40(+4.67%)
Jun 13, 2022 8.700 8.750 8.410 8.570 1,685,529 -0.38(-4.25%)
Jun 10, 2022 9.580 9.580 8.930 8.950 877,115 -0.62(-6.48%)
Jun 09, 2022 9.630 9.850 9.520 9.570 1,050,127 -0.20(-2.05%)
Jun 08, 2022 9.580 9.990 9.570 9.770 644,198 +0.20(+2.09%)
Jun 07, 2022 9.560 9.780 9.420 9.570 877,599 -0.09(-0.93%)
Jun 06, 2022 9.340 9.810 9.240 9.660 949,465 +0.43(+4.66%)
Jun 03, 2022 9.000 9.250 8.950 9.230 1,062,553 +0.23(+2.56%)
Jun 02, 2022 9.700 9.750 8.920 9.000 1,144,521 -0.58(-6.05%)
Jun 01, 2022 9.320 9.670 8.820 9.580 1,619,738 +0.19(+2.02%)
May 31, 2022 9.400 9.630 9.050 9.390 1,018,473 +0.01(+0.11%)
May 27, 2022 9.370 9.550 8.680 9.380 2,452,283 -0.30(-3.10%)
May 26, 2022 10.13 10.13 9.340 9.680 1,159,345 -0.35(-3.49%)
May 25, 2022 10.12 10.52 10.02 10.03 695,270 -0.35(-3.37%)
May 24, 2022 11.07 11.07 10.15 10.38 639,791 -0.76(-6.82%)
May 23, 2022 11.60 11.60 10.99 11.14 362,907 -0.09(-0.80%)
May 20, 2022 11.86 12.03 11.05 11.23 520,875 -0.47(-4.02%)
May 19, 2022 11.73 12.08 11.53 11.70 645,474 -0.17(-1.43%)
May 18, 2022 11.37 12.03 11.37 11.87 422,624 +0.15(+1.28%)
May 17, 2022 10.99 11.72 10.88 11.72 513,142 +1.09(+10.25%)
May 16, 2022 10.84 11.09 10.52 10.63 525,649 -0.31(-2.83%)
May 13, 2022 10.68 10.96 10.56 10.94 464,108 +0.41(+3.89%)
May 12, 2022 10.23 10.89 9.980 10.53 858,672 +0.29(+2.83%)
May 11, 2022 11.63 11.63 10.23 10.24 873,159 -1.32(-11.42%)
May 10, 2022 12.36 12.47 11.53 11.56 1,065,636 -0.62(-5.09%)
May 09, 2022 12.16 12.61 12.04 12.18 888,738 -0.24(-1.93%)
May 06, 2022 12.54 12.59 11.96 12.42 746,224 -0.08(-0.64%)
May 05, 2022 12.67 12.81 12.08 12.50 1,162,616 -0.43(-3.33%)
May 04, 2022 13.25 13.25 12.35 12.93 949,101 -0.32(-2.42%)
May 03, 2022 12.75 14.30 12.61 13.25 1,227,527 +0.40(+3.11%)
May 02, 2022 12.67 12.99 12.46 12.85 544,741 +0.28(+2.23%)
Apr 29, 2022 12.61 12.97 12.29 12.57 928,524 -0.19(-1.49%)
Apr 28, 2022 13.04 13.12 12.33 12.76 660,386 -0.21(-1.62%)
Apr 27, 2022 12.97 13.22 12.78 12.97 627,883 -0.09(-0.69%)
Apr 26, 2022 13.31 13.45 13.01 13.06 671,820 -0.09(-0.68%)
Apr 25, 2022 12.76 13.20 12.71 13.15 565,215 +0.39(+3.06%)
Apr 22, 2022 12.95 13.00 12.49 12.76 623,937 -0.28(-2.15%)
Apr 21, 2022 13.47 13.48 12.91 13.04 490,909 -0.22(-1.66%)
Apr 20, 2022 13.67 13.68 12.41 13.26 1,074,990 -0.55(-3.98%)
Apr 19, 2022 13.87 14.05 13.67 13.81 433,923 +0.02(+0.15%)
Apr 18, 2022 13.81 14.06 13.66 13.79 243,414 -0.12(-0.86%)
Apr 14, 2022 14.45 14.51 13.86 13.91 335,597 -0.50(-3.47%)
Apr 13, 2022 14.23 14.53 14.10 14.41 574,432 +0.14(+0.98%)
Apr 12, 2022 14.47 14.91 14.26 14.27 874,266 +0.01(+0.07%)
Apr 11, 2022 14.51 14.62 14.07 14.26 751,129 -0.43(-2.93%)
Apr 08, 2022 14.80 14.85 14.51 14.69 575,873 +0.01(+0.07%)
Apr 07, 2022 14.71 14.71 14.30 14.68 515,862 -0.07(-0.47%)
Apr 06, 2022 14.59 14.83 14.20 14.75 740,107 -0.08(-0.54%)
Apr 05, 2022 15.22 15.46 14.69 14.83 562,015 -0.47(-3.07%)
Apr 04, 2022 15.01 15.36 14.90 15.30 439,538 +0.15(+0.99%)
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.