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 )

9.840 -0.100 (-1.01%)
Streaming Delayed Price Updated: 10:10 AM EDT, Apr 24, 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, 2021 11.53 12.00 11.53 11.76 1,175,239 +0.23(+1.99%)
Aug 30, 2021 11.76 11.78 11.46 11.53 826,714 -0.21(-1.79%)
Aug 27, 2021 11.08 11.84 11.08 11.74 738,082 +0.48(+4.26%)
Aug 26, 2021 10.86 11.37 10.86 11.26 1,312,537 +0.37(+3.40%)
Aug 25, 2021 11.17 11.17 10.71 10.89 1,353,909 -0.32(-2.85%)
Aug 24, 2021 11.16 11.41 11.13 11.21 819,774 +0.05(+0.45%)
Aug 23, 2021 10.75 11.24 10.74 11.16 1,331,653 +0.32(+2.95%)
Aug 20, 2021 10.72 10.92 10.72 10.84 1,474,974 +0.04(+0.37%)
Aug 19, 2021 10.84 10.96 10.53 10.80 1,156,403 -0.18(-1.64%)
Aug 18, 2021 11.43 11.45 10.98 10.98 2,523,373 -0.43(-3.77%)
Aug 17, 2021 11.11 11.49 11.11 11.41 1,317,576 +0.08(+0.71%)
Aug 16, 2021 11.62 11.69 11.31 11.33 723,972 -0.39(-3.33%)
Aug 13, 2021 11.87 11.99 11.63 11.72 931,526 -0.28(-2.33%)
Aug 12, 2021 12.19 12.38 11.70 12.00 795,616 -0.03(-0.25%)
Aug 11, 2021 12.02 12.27 11.79 12.03 956,047 -0.08(-0.66%)
Aug 10, 2021 12.44 12.84 12.11 12.11 649,609 -0.50(-3.97%)
Aug 09, 2021 12.79 12.91 12.43 12.61 477,062 -0.28(-2.17%)
Aug 06, 2021 13.04 13.28 12.08 12.89 876,841 -0.31(-2.35%)
Aug 05, 2021 13.02 13.46 12.96 13.20 414,078 +0.32(+2.48%)
Aug 04, 2021 12.86 13.25 12.86 12.88 409,703 -0.29(-2.20%)
Aug 03, 2021 13.65 13.72 12.79 13.17 877,372 -0.41(-3.02%)
Aug 02, 2021 13.50 13.79 13.41 13.58 480,824 +0.22(+1.65%)
Jul 30, 2021 13.51 13.64 13.26 13.36 519,840 -0.25(-1.84%)
Jul 29, 2021 13.51 13.74 13.24 13.61 571,848 +0.23(+1.72%)
Jul 28, 2021 13.47 13.66 13.10 13.38 465,831 -0.07(-0.52%)
Jul 27, 2021 13.64 13.71 13.18 13.45 490,777 -0.39(-2.82%)
Jul 26, 2021 13.76 14.13 13.56 13.84 454,585 +0.24(+1.76%)
Jul 23, 2021 14.07 14.07 13.51 13.60 553,110 -0.33(-2.37%)
Jul 22, 2021 14.56 14.58 13.63 13.93 776,081 -0.83(-5.62%)
Jul 21, 2021 14.75 15.07 14.69 14.76 769,014 +0.06(+0.41%)
Jul 20, 2021 14.53 14.93 14.40 14.70 1,289,329 +0.09(+0.62%)
Jul 19, 2021 14.85 14.98 14.53 14.61 931,128 -0.69(-4.51%)
Jul 16, 2021 15.69 15.71 15.11 15.30 425,353 -0.28(-1.80%)
Jul 15, 2021 16.10 16.24 15.39 15.58 462,681 -0.49(-3.05%)
Jul 14, 2021 16.50 16.60 16.05 16.07 360,734 -0.29(-1.77%)
Jul 13, 2021 16.88 16.99 16.31 16.36 380,869 -0.73(-4.27%)
Jul 12, 2021 16.97 17.16 16.44 17.09 865,898 -0.12(-0.70%)
Jul 09, 2021 16.97 17.27 16.78 17.21 275,062 +0.44(+2.62%)
Jul 08, 2021 17.17 17.17 16.63 16.77 514,736 -0.82(-4.66%)
Jul 07, 2021 17.80 18.21 17.43 17.59 439,733 -0.30(-1.68%)
Jul 06, 2021 18.24 18.32 17.40 17.89 373,157 -0.34(-1.87%)
Jul 02, 2021 18.29 18.34 17.94 18.23 502,018 +0.00(+0.00%)
Jul 01, 2021 18.42 18.55 18.03 18.23 377,080 -0.07(-0.38%)
Jun 30, 2021 17.73 18.37 17.53 18.30 607,254 +0.42(+2.35%)
Jun 29, 2021 18.26 18.77 17.81 17.88 818,162 -0.73(-3.92%)
Jun 28, 2021 17.52 18.62 17.50 18.61 691,741 +0.87(+4.90%)
Jun 25, 2021 18.43 18.43 17.60 17.74 12,750,345 -0.71(-3.85%)
Jun 24, 2021 18.12 18.57 17.97 18.45 1,272,143 +0.31(+1.71%)
Jun 23, 2021 18.15 18.39 17.63 18.14 986,205 +0.19(+1.06%)
Jun 22, 2021 17.80 18.64 17.62 17.95 854,105 +0.14(+0.79%)
Jun 21, 2021 17.50 17.86 17.21 17.81 962,315 +0.50(+2.89%)
Jun 18, 2021 17.09 17.39 16.78 17.31 1,154,253 +0.17(+0.99%)
Jun 17, 2021 17.08 17.53 16.94 17.14 575,765 -0.05(-0.29%)
Jun 16, 2021 16.48 17.19 16.29 17.19 742,894 +0.59(+3.55%)
Jun 15, 2021 18.16 18.20 16.53 16.60 669,044 -1.59(-8.74%)
Jun 14, 2021 17.59 18.23 17.55 18.19 750,615 +0.32(+1.79%)
Jun 11, 2021 18.01 18.09 17.72 17.87 436,828 -0.17(-0.94%)
Jun 10, 2021 18.01 18.27 17.89 18.04 611,795 -0.07(-0.39%)
Jun 09, 2021 18.33 18.36 17.82 18.11 723,815 -0.04(-0.22%)
Jun 08, 2021 17.96 18.36 17.82 18.15 1,323,651 +0.07(+0.39%)
Jun 07, 2021 17.80 18.21 17.74 18.08 1,007,302 +0.47(+2.67%)
Jun 04, 2021 18.10 18.29 17.50 17.61 789,353 -0.41(-2.28%)
Jun 03, 2021 17.85 18.39 17.48 18.02 1,095,990 +0.08(+0.45%)
Jun 02, 2021 16.89 18.02 16.80 17.94 1,373,230 +0.79(+4.61%)
Jun 01, 2021 17.64 17.75 16.91 17.15 875,723 -0.23(-1.32%)
May 28, 2021 16.98 17.59 16.22 17.38 1,135,182 +0.68(+4.07%)
May 27, 2021 16.45 16.94 16.32 16.70 2,046,423 +0.32(+1.95%)
May 26, 2021 16.73 16.87 16.20 16.38 1,048,775 -0.10(-0.61%)
May 25, 2021 16.88 17.39 16.48 16.48 1,308,638 -0.17(-1.02%)
May 24, 2021 16.10 16.76 16.00 16.65 703,827 +0.55(+3.42%)
May 21, 2021 16.75 16.84 16.08 16.10 1,034,817 -0.45(-2.72%)
May 20, 2021 15.84 16.63 15.80 16.55 1,102,697 +0.53(+3.31%)
May 19, 2021 15.78 16.33 15.16 16.02 1,150,711 +0.00(+0.00%)
May 18, 2021 15.00 16.16 14.76 16.02 1,668,912 +1.31(+8.91%)
May 17, 2021 13.76 14.76 13.75 14.71 2,535,119 +1.27(+9.45%)
May 14, 2021 13.11 13.45 13.00 13.44 437,372 +0.58(+4.51%)
May 13, 2021 12.99 13.56 12.80 12.86 406,668 -0.05(-0.39%)
May 12, 2021 13.11 13.36 12.88 12.91 376,424 -0.38(-2.86%)
May 11, 2021 13.26 13.46 13.04 13.29 474,582 -0.26(-1.92%)
May 10, 2021 13.84 13.97 13.54 13.55 667,786 +0.11(+0.82%)
May 07, 2021 13.09 13.98 13.03 13.44 396,444 +0.28(+2.13%)
May 06, 2021 13.06 13.19 12.75 13.16 546,015 +0.26(+2.02%)
May 05, 2021 12.81 13.02 12.64 12.90 352,061 +0.32(+2.54%)
May 04, 2021 12.92 13.05 12.43 12.58 381,335 -0.36(-2.78%)
May 03, 2021 12.67 13.20 12.67 12.94 378,826 +0.34(+2.70%)
Apr 30, 2021 12.77 12.90 12.55 12.60 328,100 -0.21(-1.64%)
Apr 29, 2021 12.85 13.06 12.81 12.81 509,695 -0.03(-0.23%)
Apr 28, 2021 12.62 12.89 12.50 12.84 501,883 +0.17(+1.34%)
Apr 27, 2021 12.63 12.87 12.57 12.67 533,196 +0.00(+0.00%)
Apr 26, 2021 12.90 12.93 12.54 12.67 351,123 -0.32(-2.46%)
Apr 23, 2021 12.99 13.11 12.79 12.99 502,200 +0.12(+0.93%)
Apr 22, 2021 12.76 13.15 12.56 12.87 392,112 +0.22(+1.74%)
Apr 21, 2021 12.89 12.89 12.11 12.65 925,005 -0.77(-5.74%)
Apr 20, 2021 13.87 13.87 13.30 13.42 386,622 -0.41(-2.96%)
Apr 19, 2021 13.79 14.05 13.56 13.83 470,432 +0.13(+0.95%)
Apr 16, 2021 13.56 13.92 13.36 13.70 576,500 +0.16(+1.18%)
Apr 15, 2021 13.49 13.65 13.39 13.54 232,989 +0.07(+0.52%)
Apr 14, 2021 13.31 13.83 13.15 13.47 538,679 +0.15(+1.13%)
Apr 13, 2021 13.50 13.64 13.15 13.32 344,673 -0.33(-2.42%)
Apr 12, 2021 13.74 13.84 13.50 13.65 409,948 -0.16(-1.16%)
Apr 09, 2021 13.78 13.84 13.46 13.81 376,400 +0.07(+0.51%)
Apr 08, 2021 13.86 13.95 13.37 13.74 344,434 -0.11(-0.79%)
Apr 07, 2021 13.82 13.96 13.65 13.85 414,777 +0.17(+1.24%)
Apr 06, 2021 13.35 13.74 13.28 13.68 402,699 +0.36(+2.70%)
Apr 05, 2021 13.51 13.62 13.11 13.32 414,909 -0.19(-1.41%)
Apr 01, 2021 13.00 13.59 12.91 13.51 414,000 +0.61(+4.73%)
Mar 31, 2021 13.40 13.66 12.87 12.90 2,412,297 -0.47(-3.52%)
Mar 30, 2021 13.56 13.99 13.33 13.37 513,648 -0.11(-0.82%)
Mar 29, 2021 13.61 13.82 13.15 13.48 456,112 -0.27(-1.96%)
Mar 26, 2021 14.37 14.49 13.36 13.75 742,500 -0.40(-2.83%)
Mar 25, 2021 13.72 14.26 13.52 14.15 424,036 +0.22(+1.58%)
Mar 24, 2021 14.56 14.70 13.82 13.93 738,015 -0.66(-4.52%)
Mar 23, 2021 15.35 15.67 14.44 14.59 668,550 -0.82(-5.32%)
Mar 22, 2021 15.57 15.62 15.15 15.41 757,740 -0.20(-1.28%)
Mar 19, 2021 15.32 15.68 15.27 15.61 1,030,700 +0.19(+1.23%)
Mar 18, 2021 15.75 15.85 15.32 15.42 671,835 -0.33(-2.10%)
Mar 17, 2021 15.68 15.89 15.23 15.75 650,714 +0.03(+0.19%)
Mar 16, 2021 15.73 16.05 15.41 15.72 336,489 -0.12(-0.76%)
Mar 15, 2021 16.29 16.76 15.76 15.84 723,107 -0.12(-0.75%)
Mar 12, 2021 15.44 16.09 15.18 15.96 915,700 +0.40(+2.57%)
Mar 11, 2021 14.96 15.62 14.67 15.56 613,781 +0.80(+5.42%)
Mar 10, 2021 14.14 14.96 14.11 14.76 546,195 +0.42(+2.93%)
Mar 09, 2021 14.97 15.05 14.25 14.34 587,313 -0.56(-3.76%)
Mar 08, 2021 14.93 15.19 14.61 14.90 811,008 +0.00(+0.00%)
Mar 05, 2021 14.67 15.34 14.48 14.90 1,170,300 +0.21(+1.43%)
Mar 04, 2021 14.28 14.81 14.10 14.69 1,759,214 +0.26(+1.80%)
Mar 03, 2021 13.88 14.52 13.81 14.43 915,656 +0.60(+4.34%)
Mar 02, 2021 13.62 14.05 13.27 13.83 939,192 +0.33(+2.44%)
Mar 01, 2021 12.71 13.58 12.63 13.50 661,645 +0.96(+7.66%)
Feb 26, 2021 12.30 12.80 11.84 12.54 1,139,400 +0.11(+0.88%)
Feb 25, 2021 12.99 13.38 12.29 12.43 653,009 -0.37(-2.89%)
Feb 24, 2021 12.86 12.90 12.51 12.80 695,559 -0.12(-0.93%)
Feb 23, 2021 13.10 13.20 12.55 12.92 1,209,818 -0.18(-1.37%)
Feb 22, 2021 12.92 13.56 12.77 13.10 1,129,260 +0.22(+1.71%)
Feb 19, 2021 13.11 13.14 12.80 12.88 362,400 -0.09(-0.69%)
Feb 18, 2021 12.74 13.09 12.61 12.97 460,163 +0.10(+0.78%)
Feb 17, 2021 12.76 12.93 12.57 12.87 393,138 -0.03(-0.23%)
Feb 16, 2021 12.90 13.26 12.80 12.90 631,563 -0.03(-0.23%)
Feb 12, 2021 12.75 13.08 12.72 12.93 332,500 +0.05(+0.39%)
Feb 11, 2021 12.90 12.95 12.48 12.88 428,929 -0.04(-0.31%)
Feb 10, 2021 12.49 13.15 12.39 12.92 910,322 +0.42(+3.36%)
Feb 09, 2021 12.72 12.82 12.41 12.50 591,392 -0.27(-2.11%)
Feb 08, 2021 13.11 13.20 12.54 12.77 499,238 -0.23(-1.77%)
Feb 05, 2021 12.91 13.02 11.98 13.00 790,800 +0.12(+0.93%)
Feb 04, 2021 12.90 13.04 12.60 12.88 469,559 +0.04(+0.31%)
Feb 03, 2021 12.35 12.89 12.25 12.84 569,195 +0.59(+4.82%)
Feb 02, 2021 12.73 12.73 11.95 12.25 1,088,850 -0.28(-2.23%)
Feb 01, 2021 12.52 12.67 12.21 12.53 1,270,622 +0.17(+1.38%)
Jan 29, 2021 12.26 13.10 12.21 12.36 1,773,000 -0.22(-1.75%)
Jan 28, 2021 13.58 13.88 12.43 12.58 4,041,271 -1.12(-8.18%)
Jan 27, 2021 13.40 14.65 13.28 13.70 3,000,562 +0.41(+3.09%)
Jan 26, 2021 13.12 13.47 12.93 13.29 1,152,491 +0.10(+0.76%)
Jan 25, 2021 12.24 13.37 12.20 13.19 1,706,399 +0.98(+8.03%)
Jan 22, 2021 11.60 12.24 11.48 12.21 725,700 +0.45(+3.83%)
Jan 21, 2021 11.81 12.11 11.69 11.76 492,129 -0.03(-0.25%)
Jan 20, 2021 12.28 12.40 11.76 11.79 629,317 -0.46(-3.76%)
Jan 19, 2021 12.15 12.47 12.00 12.25 859,535 +0.41(+3.46%)
Jan 15, 2021 11.59 12.07 11.50 11.84 652,900 -0.32(-2.63%)
Jan 14, 2021 11.38 12.30 11.38 12.16 893,484 +1.04(+9.35%)
Jan 13, 2021 10.95 11.24 10.95 11.12 387,105 +0.08(+0.72%)
Jan 12, 2021 10.87 11.22 10.76 11.04 601,520 +0.24(+2.22%)
Jan 11, 2021 10.53 10.94 10.20 10.80 851,173 +0.11(+1.03%)
Jan 08, 2021 10.98 10.98 10.59 10.69 481,600 -0.18(-1.66%)
Jan 07, 2021 10.87 11.14 10.56 10.87 959,601 -0.07(-0.64%)
Jan 06, 2021 10.29 11.05 10.26 10.94 776,664 +0.71(+6.94%)
Jan 05, 2021 10.48 10.85 10.21 10.23 641,175 -0.24(-2.29%)
Jan 04, 2021 10.34 10.50 10.10 10.47 548,776 +0.09(+0.87%)
Dec 31, 2020 10.38 10.38 10.38 638,149 +0.19(+1.86%)
Dec 30, 2020 9.800 10.31 9.683 10.19 638,149 +0.28(+2.83%)
Dec 29, 2020 10.00 10.07 9.790 9.910 648,550 -0.05(-0.50%)
Dec 28, 2020 9.870 10.00 9.695 9.960 737,947 -0.03(-0.30%)
Dec 24, 2020 9.660 10.00 9.310 9.990 443,000 +0.32(+3.31%)
Dec 23, 2020 8.400 9.720 8.400 9.670 1,035,175 +1.22(+14.44%)
Dec 22, 2020 8.430 8.450 8.260 8.450 830,684 +0.04(+0.48%)
Dec 21, 2020 8.380 8.530 8.275 8.410 666,844 -0.10(-1.18%)
Dec 18, 2020 8.690 8.710 8.410 8.510 1,083,100 -0.18(-2.07%)
Dec 17, 2020 8.460 8.690 8.403 8.690 664,663 +0.21(+2.48%)
Dec 16, 2020 8.560 8.560 8.270 8.480 692,801 -0.10(-1.17%)
Dec 15, 2020 8.340 8.670 8.340 8.580 552,191 +0.18(+2.14%)
Dec 14, 2020 8.730 8.800 8.320 8.400 696,450 -0.34(-3.89%)
Dec 11, 2020 8.870 9.025 8.690 8.740 507,000 -0.23(-2.56%)
Dec 10, 2020 8.750 8.990 8.673 8.970 673,628 +0.13(+1.47%)
Dec 09, 2020 8.960 9.090 8.690 8.840 868,186 -0.12(-1.34%)
Dec 08, 2020 8.950 9.150 8.880 8.960 920,793 -0.13(-1.43%)
Dec 07, 2020 9.290 9.350 9.090 9.090 359,946 -0.27(-2.88%)
Dec 04, 2020 9.090 9.390 9.030 9.360 690,900 +0.27(+2.97%)
Dec 03, 2020 8.970 9.220 8.970 9.090 604,642 +0.09(+1.00%)
Dec 02, 2020 9.090 9.110 8.890 9.000 930,208 -0.08(-0.88%)
Dec 01, 2020 9.030 9.210 9.010 9.080 603,848 +0.10(+1.11%)
Nov 30, 2020 9.340 9.430 8.935 8.980 1,327,976 -0.35(-3.75%)
Nov 27, 2020 9.290 9.370 9.210 9.330 311,800 +0.13(+1.41%)
Nov 25, 2020 9.520 9.520 9.200 9.200 614,500 -0.31(-3.26%)
Nov 24, 2020 9.260 9.535 9.140 9.510 912,849 +0.39(+4.28%)
Nov 23, 2020 8.850 9.260 8.770 9.120 1,141,930 +0.31(+3.52%)
Nov 20, 2020 8.700 8.890 8.600 8.810 610,400 +0.07(+0.80%)
Nov 19, 2020 8.730 8.910 8.670 8.740 790,559 -0.04(-0.46%)
Nov 18, 2020 8.880 8.910 8.710 8.780 1,690,982 -0.10(-1.13%)
Nov 17, 2020 8.720 8.900 8.710 8.880 574,756 +0.07(+0.79%)
Nov 16, 2020 8.910 8.990 8.750 8.810 1,200,099 -0.05(-0.56%)
Nov 13, 2020 8.800 8.940 8.645 8.860 1,028,800 +0.35(+4.11%)
Nov 12, 2020 8.480 8.740 8.330 8.510 812,080 -0.04(-0.47%)
Nov 11, 2020 8.290 8.580 8.250 8.550 1,034,894 +0.27(+3.26%)
Nov 10, 2020 7.800 8.340 7.720 8.280 1,099,540 +0.46(+5.88%)
Nov 09, 2020 7.720 8.190 7.720 7.820 1,275,388 +0.51(+6.98%)
Nov 06, 2020 6.880 7.450 6.760 7.310 1,726,200 +0.71(+10.76%)
Nov 05, 2020 6.540 6.640 6.380 6.600 583,457 +0.18(+2.80%)
Nov 04, 2020 6.540 6.680 6.390 6.420 523,288 -0.05(-0.77%)
Nov 03, 2020 6.360 6.480 6.280 6.470 789,214 +0.20(+3.19%)
Nov 02, 2020 6.320 6.400 6.130 6.270 619,960 +0.00(+0.00%)
Oct 30, 2020 6.470 6.530 6.170 6.270 1,178,000 -0.28(-4.27%)
Oct 29, 2020 6.550 6.590 6.360 6.550 809,397 -0.02(-0.30%)
Oct 28, 2020 6.530 6.720 6.510 6.570 882,292 -0.07(-1.05%)
Oct 27, 2020 6.750 6.820 6.570 6.640 1,226,908 -0.13(-1.92%)
Oct 26, 2020 6.940 6.940 6.570 6.770 1,231,623 -0.18(-2.59%)
Oct 23, 2020 7.030 7.070 6.881 6.950 1,083,500 -0.06(-0.86%)
Oct 22, 2020 6.900 7.050 6.780 7.010 856,395 +0.06(+0.86%)
Oct 21, 2020 7.130 7.130 6.930 6.950 741,945 -0.17(-2.39%)
Oct 20, 2020 7.440 7.440 7.110 7.120 856,413 -0.27(-3.65%)
Oct 19, 2020 7.760 7.810 7.390 7.390 834,500 -0.36(-4.65%)
Oct 16, 2020 7.770 7.810 7.630 7.750 519,000 -0.03(-0.39%)
Oct 15, 2020 7.870 7.870 7.660 7.780 410,484 -0.14(-1.77%)
Oct 14, 2020 8.050 8.120 7.780 7.920 877,428 -0.16(-1.98%)
Oct 13, 2020 8.200 8.200 7.840 8.080 538,760 -0.06(-0.74%)
Oct 12, 2020 8.140 8.240 7.950 8.140 444,702 -0.05(-0.61%)
Oct 09, 2020 8.090 8.230 8.060 8.190 455,900 +0.15(+1.87%)
Oct 08, 2020 8.110 8.110 7.860 8.040 519,212 -0.01(-0.12%)
Oct 07, 2020 8.190 8.194 7.840 8.050 703,870 -0.12(-1.47%)
Oct 06, 2020 8.420 8.480 8.060 8.170 440,583 -0.21(-2.51%)
Oct 05, 2020 8.440 8.530 8.200 8.380 317,950 +0.06(+0.72%)
Oct 02, 2020 8.380 8.450 8.150 8.320 378,000 -0.20(-2.35%)
Oct 01, 2020 8.770 8.830 8.350 8.520 566,096 -0.20(-2.29%)
Sep 30, 2020 8.630 8.845 8.610 8.720 530,714 +0.10(+1.16%)
Sep 29, 2020 8.590 8.650 8.455 8.620 357,041 +0.05(+0.58%)
Sep 28, 2020 8.450 8.610 8.410 8.570 296,135 +0.23(+2.76%)
Sep 25, 2020 8.330 8.410 8.200 8.340 454,900 -0.01(-0.12%)
Sep 24, 2020 8.470 8.510 8.230 8.350 480,819 -0.18(-2.11%)
Sep 23, 2020 9.000 9.090 8.380 8.530 851,643 -0.51(-5.64%)
Sep 22, 2020 9.050 9.145 8.970 9.040 727,447 +0.02(+0.22%)
Sep 21, 2020 9.510 9.510 8.890 9.020 1,014,835 -0.61(-6.33%)
Sep 18, 2020 9.740 9.760 9.520 9.630 939,300 +0.05(+0.52%)
Sep 17, 2020 9.140 9.650 9.060 9.580 1,428,732 +0.34(+3.68%)
Sep 16, 2020 9.180 9.350 9.150 9.240 724,540 +0.15(+1.65%)
Sep 15, 2020 8.950 9.190 8.950 9.090 672,426 +0.20(+2.25%)
Sep 14, 2020 8.690 8.950 8.690 8.890 586,924 +0.29(+3.37%)
Sep 11, 2020 8.590 8.900 8.590 8.600 513,900 -0.02(-0.23%)
Sep 10, 2020 8.850 8.900 8.560 8.620 301,467 -0.18(-2.05%)
Sep 09, 2020 8.880 8.900 8.710 8.800 465,995 +0.05(+0.57%)
Sep 08, 2020 8.630 8.890 8.610 8.750 818,591 +0.03(+0.34%)
Sep 04, 2020 8.610 8.840 8.490 8.720 650,000 +0.12(+1.40%)
Sep 03, 2020 8.910 9.090 8.560 8.600 528,570 -0.35(-3.91%)
Sep 02, 2020 9.000 9.020 8.910 8.950 643,302 -0.02(-0.22%)
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.