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

13.04 USD -0.13 (-0.99%)
Streaming Delayed Price Updated: 9:34 AM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 18.58 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%)
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.