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 )

9.740 -0.110 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2022 15.14 15.17 14.53 15.15 575,028 +0.12(+0.80%)
Mar 31, 2022 14.84 15.19 14.78 15.03 436,904 +0.00(+0.00%)
Mar 30, 2022 15.22 15.40 14.94 15.03 484,939 -0.20(-1.31%)
Mar 29, 2022 15.21 15.46 15.02 15.23 732,623 +0.30(+2.01%)
Mar 28, 2022 14.95 15.13 14.64 14.93 418,191 -0.17(-1.13%)
Mar 25, 2022 14.97 15.24 14.89 15.10 283,461 +0.23(+1.55%)
Mar 24, 2022 14.86 14.91 14.61 14.87 412,569 -0.03(-0.20%)
Mar 23, 2022 14.87 15.08 14.69 14.90 413,750 -0.02(-0.13%)
Mar 22, 2022 15.15 15.19 14.77 14.92 465,804 -0.15(-1.00%)
Mar 21, 2022 14.81 15.19 14.70 15.07 677,160 +0.24(+1.62%)
Mar 18, 2022 15.04 15.09 14.58 14.83 897,914 -0.15(-1.00%)
Mar 17, 2022 14.53 14.98 14.53 14.98 386,086 +0.27(+1.84%)
Mar 16, 2022 14.60 14.84 14.28 14.71 420,854 +0.29(+2.01%)
Mar 15, 2022 14.30 14.59 14.11 14.42 293,933 +0.25(+1.76%)
Mar 14, 2022 14.38 14.50 14.01 14.17 356,852 -0.19(-1.32%)
Mar 11, 2022 14.40 14.56 14.23 14.36 288,638 +0.13(+0.91%)
Mar 10, 2022 14.15 14.31 13.98 14.23 273,843 -0.21(-1.45%)
Mar 09, 2022 14.22 14.72 14.10 14.44 422,181 +0.49(+3.51%)
Mar 08, 2022 14.03 14.35 13.80 13.95 634,115 +0.03(+0.22%)
Mar 07, 2022 13.96 14.15 13.80 13.92 493,983 +0.16(+1.16%)
Mar 04, 2022 14.10 14.20 13.58 13.76 591,073 -0.53(-3.71%)
Mar 03, 2022 14.46 14.55 13.96 14.29 446,776 -0.09(-0.63%)
Mar 02, 2022 14.23 14.44 13.87 14.38 891,305 +0.31(+2.20%)
Mar 01, 2022 14.22 14.51 13.78 14.07 928,023 -0.18(-1.26%)
Feb 28, 2022 14.01 14.53 14.01 14.25 513,333 -0.01(-0.07%)
Feb 25, 2022 14.14 14.61 14.03 14.26 622,610 +0.21(+1.49%)
Feb 24, 2022 12.38 14.08 12.38 14.05 1,035,473 +1.27(+9.94%)
Feb 23, 2022 12.29 13.21 12.29 12.78 1,123,526 +0.54(+4.41%)
Feb 22, 2022 12.07 12.50 12.03 12.24 662,425 +0.07(+0.58%)
Feb 18, 2022 12.17 0 -0.39(-3.11%)
Feb 17, 2022 12.53 12.86 12.42 12.56 447,135 -0.16(-1.26%)
Feb 16, 2022 13.10 13.23 12.67 12.72 732,208 -0.65(-4.86%)
Feb 15, 2022 12.60 13.44 12.43 13.37 721,659 +0.89(+7.13%)
Feb 14, 2022 12.55 12.86 12.44 12.48 685,075 -0.13(-1.03%)
Feb 11, 2022 12.75 13.15 12.56 12.61 634,555 -0.32(-2.47%)
Feb 10, 2022 12.88 13.40 12.73 12.93 767,057 -0.15(-1.15%)
Feb 09, 2022 12.04 13.08 12.04 13.08 1,134,502 +1.06(+8.82%)
Feb 08, 2022 12.25 12.40 11.90 12.02 958,393 -0.37(-2.99%)
Feb 07, 2022 12.40 12.56 11.93 12.39 1,235,197 -0.21(-1.67%)
Feb 04, 2022 13.51 13.68 11.76 12.60 1,599,562 -1.06(-7.76%)
Feb 03, 2022 13.72 14.05 13.47 13.66 637,316 -0.21(-1.51%)
Feb 02, 2022 14.80 14.80 13.59 13.87 661,100 -0.87(-5.90%)
Feb 01, 2022 14.85 15.15 14.42 14.74 856,311 +0.16(+1.10%)
Jan 31, 2022 14.36 14.80 14.58 875,304 +0.13(+0.90%)
Jan 28, 2022 14.17 14.65 13.97 14.45 1,186,464 +0.31(+2.19%)
Jan 27, 2022 14.92 14.98 14.00 14.14 1,561,388 -0.55(-3.74%)
Jan 26, 2022 15.78 15.90 14.42 14.69 499,429 -0.83(-5.35%)
Jan 25, 2022 15.26 15.70 14.87 15.52 397,032 -0.04(-0.26%)
Jan 24, 2022 14.92 15.64 14.31 15.56 687,976 +0.29(+1.90%)
Jan 21, 2022 15.75 15.92 15.17 15.27 1,307,307 -0.48(-3.05%)
Jan 20, 2022 15.99 16.29 15.62 15.75 661,424 -0.14(-0.88%)
Jan 19, 2022 16.10 16.25 15.48 15.89 1,075,877 -0.28(-1.73%)
Jan 18, 2022 16.25 16.67 16.09 16.17 520,247 -0.56(-3.35%)
Jan 14, 2022 16.73 0 +0.03(+0.18%)
Jan 13, 2022 17.07 17.13 16.63 16.70 320,100 -0.09(-0.54%)
Jan 12, 2022 16.83 17.13 16.61 16.79 644,366 +0.25(+1.51%)
Jan 11, 2022 15.82 16.59 15.77 16.54 497,024 +0.81(+5.15%)
Jan 10, 2022 16.07 16.07 15.50 15.73 372,444 -0.31(-1.93%)
Jan 07, 2022 15.73 16.20 15.71 16.04 459,285 +0.41(+2.62%)
Jan 06, 2022 16.06 16.27 15.46 15.63 379,826 -0.37(-2.31%)
Jan 05, 2022 16.44 16.91 15.93 16.00 840,915 -0.35(-2.14%)
Jan 04, 2022 16.66 17.29 16.10 16.35 968,647 +0.50(+3.15%)
Jan 03, 2022 15.64 16.16 15.56 15.85 763,847 +0.46(+2.99%)
Dec 31, 2021 14.86 15.52 14.84 15.39 502,980 +0.51(+3.43%)
Dec 30, 2021 14.85 15.26 14.81 14.88 392,404 +0.03(+0.20%)
Dec 29, 2021 14.65 14.98 14.60 14.85 345,845 +0.05(+0.34%)
Dec 28, 2021 14.90 15.23 14.74 14.80 288,181 -0.16(-1.07%)
Dec 27, 2021 15.12 15.24 14.77 14.96 359,386 -0.28(-1.84%)
Dec 23, 2021 14.87 15.28 14.78 15.24 381,290 +0.54(+3.67%)
Dec 22, 2021 14.67 14.78 14.38 14.70 466,869 +0.03(+0.20%)
Dec 21, 2021 14.28 14.73 14.24 14.67 532,743 +0.67(+4.79%)
Dec 20, 2021 13.98 14.08 13.60 14.00 663,173 -0.25(-1.75%)
Dec 17, 2021 14.32 14.82 14.17 14.25 961,893 -0.14(-0.97%)
Dec 16, 2021 14.59 14.68 14.15 14.39 804,672 -0.02(-0.14%)
Dec 15, 2021 14.48 14.48 13.86 14.41 724,587 +0.05(+0.35%)
Dec 14, 2021 14.26 14.65 14.00 14.36 963,324 -0.14(-0.97%)
Dec 13, 2021 14.50 14.57 14.12 14.50 655,358 -0.07(-0.48%)
Dec 10, 2021 14.48 14.63 14.16 14.57 452,973 +0.02(+0.14%)
Dec 09, 2021 15.00 15.10 14.38 14.55 582,745 -0.49(-3.26%)
Dec 08, 2021 14.77 15.41 14.72 15.04 845,225 +0.38(+2.59%)
Dec 07, 2021 14.23 14.77 14.23 14.66 633,202 +0.59(+4.19%)
Dec 06, 2021 13.89 14.49 13.71 14.07 787,675 +0.25(+1.81%)
Dec 03, 2021 13.56 13.90 13.45 13.82 508,821 +0.03(+0.22%)
Dec 02, 2021 13.43 13.97 13.18 13.79 682,941 +0.51(+3.84%)
Dec 01, 2021 14.07 14.21 13.22 13.28 1,368,509 -0.37(-2.71%)
Nov 30, 2021 13.42 13.69 13.09 13.65 1,391,373 +0.03(+0.22%)
Nov 29, 2021 13.90 13.95 13.26 13.62 825,565 -0.04(-0.29%)
Nov 26, 2021 13.66 13.67 12.93 13.66 811,165 -0.57(-4.01%)
Nov 24, 2021 14.27 14.43 13.83 14.23 749,237 -0.01(-0.07%)
Nov 23, 2021 14.96 14.96 14.24 14.24 813,096 -0.82(-5.44%)
Nov 22, 2021 14.91 15.20 14.39 15.06 752,491 +0.17(+1.14%)
Nov 19, 2021 16.34 16.39 14.84 14.89 1,155,924 -1.74(-10.46%)
Nov 18, 2021 16.57 16.77 16.29 16.63 1,057,649 +0.03(+0.18%)
Nov 17, 2021 16.41 16.80 16.29 16.60 941,617 +0.12(+0.73%)
Nov 16, 2021 16.58 16.70 16.16 16.48 1,017,648 -0.26(-1.55%)
Nov 15, 2021 16.21 16.79 16.11 16.74 876,568 +0.77(+4.82%)
Nov 12, 2021 16.16 16.33 15.95 15.97 570,470 -0.25(-1.54%)
Nov 11, 2021 15.79 16.32 15.70 16.22 898,141 +0.47(+2.98%)
Nov 10, 2021 15.32 15.75 1,602,866 +0.44(+2.87%)
Nov 09, 2021 15.30 15.66 15.19 15.31 1,177,733 +0.12(+0.79%)
Nov 08, 2021 15.39 15.41 14.51 15.19 1,252,224 -0.24(-1.56%)
Nov 05, 2021 12.94 15.50 12.94 15.43 3,536,396 +3.23(+26.48%)
Nov 04, 2021 12.23 12.26 11.96 12.20 1,020,304 +0.01(+0.08%)
Nov 03, 2021 11.89 12.30 11.89 12.19 2,065,079 +0.33(+2.78%)
Nov 02, 2021 11.75 12.12 11.75 11.86 753,512 -0.14(-1.17%)
Nov 01, 2021 11.26 12.33 11.32 12.00 1,086,934 +0.68(+6.01%)
Oct 29, 2021 11.49 11.58 11.29 11.32 1,345,193 -0.22(-1.91%)
Oct 28, 2021 11.63 11.68 11.29 11.54 1,268,115 +0.03(+0.26%)
Oct 27, 2021 12.49 12.50 11.26 11.51 2,911,280 -1.09(-8.65%)
Oct 26, 2021 12.98 12.60 402,651 -0.33(-2.55%)
Oct 25, 2021 13.11 13.19 12.92 12.93 342,528 -0.17(-1.30%)
Oct 22, 2021 13.10 13.11 12.75 13.10 400,618 -0.06(-0.46%)
Oct 21, 2021 13.32 13.51 13.05 13.16 386,222 -0.22(-1.64%)
Oct 20, 2021 13.05 13.52 12.87 13.38 416,481 +0.41(+3.16%)
Oct 19, 2021 12.81 12.99 12.46 12.97 535,289 +0.21(+1.65%)
Oct 18, 2021 13.14 13.26 12.68 12.76 415,500 -0.47(-3.55%)
Oct 15, 2021 13.30 13.48 13.08 13.23 579,525 +0.29(+2.24%)
Oct 14, 2021 12.53 13.12 12.53 12.94 485,659 +0.42(+3.35%)
Oct 13, 2021 13.32 13.42 12.36 12.52 1,414,303 -0.68(-5.15%)
Oct 12, 2021 12.93 13.21 12.89 13.20 166,606 +0.19(+1.46%)
Oct 11, 2021 13.11 13.29 12.97 13.01 210,225 -0.13(-0.99%)
Oct 08, 2021 13.07 13.54 13.02 13.14 279,407 +0.12(+0.92%)
Oct 07, 2021 13.09 13.22 12.96 13.02 397,294 +0.06(+0.46%)
Oct 06, 2021 13.40 13.48 12.89 12.96 371,392 -0.62(-4.57%)
Oct 05, 2021 13.24 13.64 13.13 13.58 385,520 +0.35(+2.65%)
Oct 04, 2021 13.28 13.38 13.12 13.23 383,243 -0.18(-1.34%)
Oct 01, 2021 13.06 13.50 13.04 13.41 420,660 +0.41(+3.15%)
Sep 30, 2021 12.99 13.03 12.65 13.00 706,608 +0.09(+0.70%)
Sep 29, 2021 12.75 12.98 12.68 12.91 377,126 +0.11(+0.86%)
Sep 28, 2021 13.21 13.22 12.78 12.80 555,807 -0.39(-2.96%)
Sep 27, 2021 12.88 13.38 12.88 13.19 489,234 +0.33(+2.57%)
Sep 24, 2021 12.56 12.97 12.46 12.86 501,817 +0.29(+2.31%)
Sep 23, 2021 12.15 12.60 12.15 12.57 590,214 +0.48(+3.97%)
Sep 22, 2021 12.05 12.26 11.94 12.09 542,995 +0.16(+1.34%)
Sep 21, 2021 11.88 12.16 11.70 11.93 565,628 +0.07(+0.59%)
Sep 20, 2021 11.80 11.90 11.60 11.86 573,651 -0.21(-1.74%)
Sep 17, 2021 12.09 12.35 11.98 12.07 884,100 +0.03(+0.25%)
Sep 16, 2021 11.89 12.24 11.88 12.04 457,131 +0.11(+0.92%)
Sep 15, 2021 12.06 12.09 11.61 11.93 785,746 -0.16(-1.32%)
Sep 14, 2021 12.39 12.39 11.97 12.09 1,149,394 -0.19(-1.55%)
Sep 13, 2021 12.11 12.37 12.00 12.28 955,411 +0.24(+1.99%)
Sep 10, 2021 11.74 12.26 11.71 12.04 1,393,018 +0.28(+2.38%)
Sep 09, 2021 11.05 11.97 11.05 11.76 1,134,797 +0.65(+5.85%)
Sep 08, 2021 11.41 11.66 11.11 11.11 543,010 -0.34(-2.97%)
Sep 07, 2021 11.71 11.93 11.45 11.45 555,671 -0.23(-1.97%)
Sep 03, 2021 11.77 11.87 11.53 11.68 378,497 -0.10(-0.85%)
Sep 02, 2021 11.81 11.99 11.72 11.78 1,309,984 +0.02(+0.17%)
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.