Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lions Gate Entertainment Corp Cl A
(NY:
LGF-A
)
10.52
+0.04 (+0.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2020
6.990
7.060
6.590
6.700
1,677,100
-0.32(-4.56%)
Oct 29, 2020
7.090
7.120
6.808
7.020
1,399,007
-0.03(-0.43%)
Oct 28, 2020
7.080
7.185
6.980
7.050
883,551
-0.11(-1.54%)
Oct 27, 2020
7.220
7.320
7.050
7.160
1,147,310
-0.11(-1.51%)
Oct 26, 2020
7.400
7.430
7.055
7.270
1,031,319
-0.23(-3.07%)
Oct 23, 2020
7.550
7.600
7.390
7.500
989,800
-0.05(-0.66%)
Oct 22, 2020
7.460
7.595
7.290
7.550
928,378
+0.05(+0.67%)
Oct 21, 2020
7.670
7.700
7.470
7.500
1,073,686
-0.17(-2.22%)
Oct 20, 2020
7.960
8.030
7.655
7.670
1,184,558
-0.25(-3.16%)
Oct 19, 2020
8.350
8.450
7.920
7.920
1,776,329
-0.44(-5.26%)
Oct 16, 2020
8.360
8.400
8.210
8.360
666,000
-0.01(-0.12%)
Oct 15, 2020
8.430
8.430
8.250
8.370
919,744
-0.16(-1.88%)
Oct 14, 2020
8.720
8.760
8.380
8.530
738,137
-0.19(-2.18%)
Oct 13, 2020
8.790
8.790
8.470
8.720
752,235
-0.06(-0.68%)
Oct 12, 2020
8.860
8.915
8.600
8.780
1,072,129
-0.06(-0.68%)
Oct 09, 2020
8.700
8.880
8.700
8.840
857,300
+0.15(+1.73%)
Oct 08, 2020
8.740
8.790
8.510
8.690
1,046,181
-0.03(-0.34%)
Oct 07, 2020
8.900
8.900
8.520
8.720
1,110,929
-0.15(-1.69%)
Oct 06, 2020
9.100
9.240
8.760
8.870
875,407
-0.22(-2.42%)
Oct 05, 2020
9.270
9.280
8.935
9.090
644,107
+0.05(+0.55%)
Oct 02, 2020
9.090
9.200
8.865
9.040
662,900
-0.24(-2.59%)
Oct 01, 2020
9.500
9.590
9.090
9.280
859,539
-0.20(-2.11%)
Sep 30, 2020
9.380
9.615
9.360
9.480
822,433
+0.12(+1.28%)
Sep 29, 2020
9.280
9.395
9.150
9.360
572,780
+0.05(+0.54%)
Sep 28, 2020
9.170
9.320
9.103
9.310
483,336
+0.24(+2.65%)
Sep 25, 2020
8.980
9.110
8.890
9.070
712,900
+0.01(+0.11%)
Sep 24, 2020
9.130
9.240
8.930
9.060
714,520
-0.18(-1.95%)
Sep 23, 2020
9.770
9.845
9.080
9.240
1,182,938
-0.53(-5.42%)
Sep 22, 2020
9.680
9.910
9.680
9.770
1,027,082
-0.01(-0.10%)
Sep 21, 2020
10.35
10.35
9.650
9.780
1,238,567
-0.62(-5.96%)
Sep 18, 2020
10.40
10.59
10.32
10.40
1,516,200
+0.02(+0.19%)
Sep 17, 2020
9.660
10.48
9.660
10.38
2,147,295
+0.43(+4.32%)
Sep 16, 2020
9.880
10.12
9.880
9.950
1,066,241
+0.08(+0.81%)
Sep 15, 2020
9.730
9.970
9.700
9.870
947,219
+0.23(+2.39%)
Sep 14, 2020
9.480
9.690
9.420
9.640
853,125
+0.27(+2.88%)
Sep 11, 2020
9.430
9.650
9.330
9.370
1,024,800
+0.01(+0.11%)
Sep 10, 2020
9.610
9.720
9.300
9.360
522,493
-0.21(-2.19%)
Sep 09, 2020
9.700
9.700
9.449
9.570
723,263
+0.05(+0.53%)
Sep 08, 2020
9.370
9.630
9.330
9.520
983,711
+0.07(+0.74%)
Sep 04, 2020
9.380
9.565
9.190
9.450
771,700
+0.14(+1.50%)
Sep 03, 2020
9.710
9.860
9.270
9.310
1,303,632
-0.40(-4.12%)
Sep 02, 2020
9.700
9.760
9.600
9.710
1,518,676
+0.05(+0.52%)
Sep 01, 2020
9.800
9.870
9.460
9.660
1,479,386
-0.08(-0.82%)
Aug 31, 2020
9.670
9.920
9.510
9.740
1,121,701
+0.15(+1.56%)
Aug 28, 2020
9.530
9.750
9.440
9.590
802,800
+0.06(+0.63%)
Aug 27, 2020
9.440
9.650
9.440
9.530
959,832
+0.10(+1.06%)
Aug 26, 2020
9.280
9.670
9.250
9.430
1,626,833
+0.25(+2.72%)
Aug 25, 2020
9.020
9.220
8.950
9.180
923,668
+0.16(+1.77%)
Aug 24, 2020
8.770
9.070
8.750
9.020
919,262
+0.26(+2.97%)
Aug 21, 2020
8.720
8.900
8.690
8.760
755,000
+0.12(+1.39%)
Aug 20, 2020
8.480
8.720
8.390
8.640
886,771
+0.16(+1.89%)
Aug 19, 2020
8.530
8.530
8.070
8.480
928,146
-0.05(-0.59%)
Aug 18, 2020
8.350
8.660
8.250
8.530
1,809,893
+0.30(+3.65%)
Aug 17, 2020
8.100
8.260
7.910
8.230
1,177,054
+0.11(+1.35%)
Aug 14, 2020
7.920
8.209
7.800
8.120
773,700
+0.20(+2.53%)
Aug 13, 2020
7.880
7.960
7.760
7.920
688,575
+0.03(+0.38%)
Aug 12, 2020
7.990
8.120
7.835
7.890
772,239
+0.01(+0.13%)
Aug 11, 2020
7.920
8.020
7.830
7.880
1,041,340
+0.03(+0.38%)
Aug 10, 2020
7.940
8.010
7.800
7.850
846,400
-0.04(-0.51%)
Aug 07, 2020
8.340
8.430
7.870
7.890
1,499,600
+0.08(+1.02%)
Aug 06, 2020
8.000
8.020
7.750
7.810
883,412
-0.24(-2.98%)
Aug 05, 2020
8.200
8.200
7.950
8.050
1,310,926
-0.03(-0.37%)
Aug 04, 2020
7.880
8.120
7.850
8.080
867,805
+0.15(+1.89%)
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
.