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 )

10.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Dec 31, 2019 9.450 10.02 9.450 9.930 804,100 +0.36(+3.76%)
Dec 30, 2019 9.620 9.660 9.490 9.570 824,876 -0.09(-0.93%)
Dec 27, 2019 9.850 9.890 9.635 9.660 765,400 -0.12(-1.23%)
Dec 26, 2019 9.780 9.860 9.640 9.780 863,589 -0.09(-0.91%)
Dec 24, 2019 10.07 10.08 9.820 9.870 493,000 -0.29(-2.85%)
Dec 23, 2019 10.07 10.60 9.865 10.16 1,329,970 +0.70(+7.40%)
Dec 20, 2019 9.040 9.460 8.951 9.460 1,403,700 +0.44(+4.88%)
Dec 19, 2019 8.880 9.035 8.740 9.020 1,031,529 +0.15(+1.69%)
Dec 18, 2019 8.990 9.050 8.750 8.870 1,088,616 -0.13(-1.44%)
Dec 17, 2019 8.930 9.040 8.790 9.000 1,000,025 +0.04(+0.45%)
Dec 16, 2019 9.090 9.240 8.950 8.960 1,120,167 -0.04(-0.44%)
Dec 13, 2019 9.290 9.570 8.980 9.000 791,200 -0.35(-3.74%)
Dec 12, 2019 8.600 9.370 8.580 9.350 1,163,289 +0.71(+8.22%)
Dec 11, 2019 8.630 8.780 8.530 8.640 570,184 +0.04(+0.47%)
Dec 10, 2019 8.850 8.920 8.540 8.600 1,313,838 -0.24(-2.71%)
Dec 09, 2019 8.770 9.050 8.770 8.840 1,066,444 +0.05(+0.57%)
Dec 06, 2019 8.750 8.900 8.680 8.790 869,300 +0.05(+0.57%)
Dec 05, 2019 8.910 9.110 8.670 8.740 1,025,685 -0.18(-2.02%)
Dec 04, 2019 8.830 9.050 8.830 8.920 734,268 +0.12(+1.36%)
Dec 03, 2019 8.770 8.920 8.700 8.800 609,679 -0.19(-2.11%)
Dec 02, 2019 8.680 9.130 8.680 8.990 1,027,889 +0.32(+3.69%)
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%)
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.