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
)
8.310
+0.290 (+3.62%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 30, 2022
5.620
5.730
5.535
5.710
961,868
+0.01(+0.18%)
Dec 29, 2022
5.620
5.850
5.460
5.700
1,326,709
+0.21(+3.83%)
Dec 28, 2022
5.680
5.870
5.480
5.490
1,670,048
-0.21(-3.68%)
Dec 27, 2022
6.100
6.100
5.690
5.700
2,382,503
-0.40(-6.56%)
Dec 23, 2022
6.130
6.210
5.985
6.100
844,424
-0.09(-1.45%)
Dec 22, 2022
6.160
6.210
5.990
6.190
1,053,165
-0.01(-0.16%)
Dec 21, 2022
5.860
6.240
5.860
6.200
1,959,848
+0.50(+8.77%)
Dec 20, 2022
5.650
5.810
5.530
5.700
1,451,588
-0.08(-1.38%)
Dec 19, 2022
6.050
6.050
5.735
5.780
1,181,177
-0.27(-4.46%)
Dec 16, 2022
6.180
6.200
5.900
6.050
1,872,021
-0.12(-1.94%)
Dec 15, 2022
6.410
6.490
6.125
6.170
857,627
-0.34(-5.22%)
Dec 14, 2022
6.450
6.615
6.380
6.510
1,141,889
-0.02(-0.31%)
Dec 13, 2022
6.480
6.918
6.370
6.530
1,203,082
+0.28(+4.48%)
Dec 12, 2022
6.060
6.250
5.990
6.250
1,062,323
+0.14(+2.29%)
Dec 09, 2022
5.930
6.435
5.920
6.110
1,338,754
+0.14(+2.35%)
Dec 08, 2022
6.000
6.150
5.820
5.970
1,968,484
+0.06(+1.02%)
Dec 07, 2022
6.730
6.730
5.900
5.910
3,297,063
-1.05(-15.09%)
Dec 06, 2022
7.610
7.610
6.930
6.960
902,858
-0.75(-9.73%)
Dec 05, 2022
7.660
8.050
7.660
7.710
820,690
-0.07(-0.90%)
Dec 02, 2022
7.130
7.790
6.950
7.780
699,278
+0.55(+7.61%)
Dec 01, 2022
7.660
7.770
7.230
7.230
722,245
-0.41(-5.37%)
Nov 30, 2022
7.760
7.760
7.300
7.640
1,278,089
+0.04(+0.53%)
Nov 29, 2022
7.640
7.780
7.490
7.600
3,086,757
-0.04(-0.52%)
Nov 28, 2022
7.520
7.910
7.240
7.640
1,203,018
-0.01(-0.13%)
Nov 25, 2022
7.490
7.850
7.490
7.650
759,473
+0.09(+1.19%)
Nov 23, 2022
7.250
7.738
7.110
7.560
933,835
+0.53(+7.54%)
Nov 22, 2022
7.010
7.075
6.720
7.030
869,643
-0.06(-0.85%)
Nov 21, 2022
7.380
7.440
6.949
7.090
904,167
+0.26(+3.81%)
Nov 18, 2022
6.900
7.130
6.745
6.830
1,289,521
-0.05(-0.73%)
Nov 17, 2022
6.750
6.880
6.450
6.880
1,260,949
+0.15(+2.23%)
Nov 16, 2022
7.760
7.760
6.680
6.730
1,858,529
-1.06(-13.61%)
Nov 15, 2022
7.730
8.005
7.620
7.790
864,995
+0.24(+3.18%)
Nov 14, 2022
7.440
7.670
7.390
7.550
812,166
-0.11(-1.44%)
Nov 11, 2022
6.920
7.800
6.920
7.660
915,897
+0.67(+9.59%)
Nov 10, 2022
6.680
7.130
6.645
6.990
1,010,660
+0.61(+9.56%)
Nov 09, 2022
6.640
6.965
6.340
6.380
1,388,078
-0.43(-6.31%)
Nov 08, 2022
7.150
7.150
6.650
6.810
2,006,463
-0.22(-3.13%)
Nov 07, 2022
7.140
7.230
6.790
7.030
1,569,141
-0.18(-2.50%)
Nov 04, 2022
7.550
7.550
6.690
7.210
1,517,265
-0.30(-3.99%)
Nov 03, 2022
7.810
8.000
7.410
7.510
968,653
-0.47(-5.89%)
Nov 02, 2022
8.150
7.975
7.980
674,122
-0.36(-4.32%)
Nov 01, 2022
8.260
8.560
8.250
8.340
584,727
+0.28(+3.47%)
Oct 31, 2022
8.130
8.130
7.810
8.060
622,435
-0.10(-1.23%)
Oct 28, 2022
7.780
8.188
7.600
8.160
452,312
+0.49(+6.39%)
Oct 27, 2022
7.760
8.020
7.660
7.670
494,255
-0.10(-1.29%)
Oct 26, 2022
8.040
8.200
7.750
7.770
530,366
-0.24(-3.00%)
Oct 25, 2022
7.700
8.180
7.680
8.010
660,890
+0.41(+5.39%)
Oct 24, 2022
7.720
7.820
7.380
7.600
402,075
-0.13(-1.68%)
Oct 21, 2022
7.640
7.790
7.500
7.730
610,506
+0.14(+1.84%)
Oct 20, 2022
7.440
7.660
7.340
7.590
510,089
+0.13(+1.74%)
Oct 19, 2022
7.280
7.560
7.250
7.460
768,182
+0.26(+3.61%)
Oct 18, 2022
7.550
7.680
7.160
7.200
737,084
-0.20(-2.70%)
Oct 17, 2022
7.080
7.560
7.080
7.400
813,367
+0.33(+4.67%)
Oct 14, 2022
7.210
7.450
7.040
7.070
1,067,520
-0.02(-0.28%)
Oct 13, 2022
6.870
7.270
6.740
7.090
1,429,415
+0.07(+1.00%)
Oct 12, 2022
7.040
7.140
6.905
7.020
1,083,726
-0.03(-0.43%)
Oct 11, 2022
7.120
7.320
6.870
7.050
1,211,727
-0.11(-1.54%)
Oct 10, 2022
7.240
7.480
7.070
7.160
713,934
-0.13(-1.78%)
Oct 07, 2022
7.520
7.595
7.200
7.290
913,604
-0.25(-3.32%)
Oct 06, 2022
7.890
7.910
7.490
7.540
851,280
-0.45(-5.63%)
Oct 05, 2022
8.540
8.660
7.935
7.990
1,252,248
-0.82(-9.31%)
Oct 04, 2022
7.920
8.820
7.920
8.810
1,292,355
+1.06(+13.68%)
Oct 03, 2022
7.720
7.860
7.150
7.750
947,863
+0.32(+4.31%)
Sep 30, 2022
7.330
7.640
7.170
7.430
655,834
+0.12(+1.64%)
Sep 29, 2022
7.860
7.860
6.900
7.310
1,285,924
-0.65(-8.17%)
Sep 28, 2022
8.280
8.382
7.930
7.960
913,623
-0.19(-2.33%)
Sep 27, 2022
8.340
8.500
8.030
8.150
680,083
-0.15(-1.81%)
Sep 26, 2022
8.810
8.950
8.270
8.300
661,912
-0.54(-6.11%)
Sep 23, 2022
9.030
9.085
8.470
8.840
702,867
-0.34(-3.70%)
Sep 22, 2022
9.570
9.740
9.130
9.180
508,029
-0.52(-5.36%)
Sep 21, 2022
10.36
10.46
9.700
9.700
1,047,138
-0.85(-8.06%)
Sep 20, 2022
10.53
10.75
10.37
10.55
339,516
-0.09(-0.85%)
Sep 19, 2022
10.48
10.65
10.23
10.64
351,029
+0.04(+0.38%)
Sep 16, 2022
10.45
10.62
10.21
10.60
801,825
+0.06(+0.57%)
Sep 15, 2022
10.06
10.68
10.06
10.54
444,031
+0.44(+4.36%)
Sep 14, 2022
10.17
10.17
9.740
10.10
456,455
-0.17(-1.66%)
Sep 13, 2022
10.37
10.51
10.19
10.27
609,214
-0.50(-4.64%)
Sep 12, 2022
10.15
10.82
10.08
10.77
464,128
+0.75(+7.49%)
Sep 09, 2022
9.370
10.06
9.370
10.02
383,115
+0.71(+7.63%)
Sep 08, 2022
9.240
9.360
8.910
9.310
403,455
-0.07(-0.75%)
Sep 07, 2022
9.310
9.580
9.300
9.380
381,821
-0.28(-2.90%)
Sep 06, 2022
9.760
9.970
9.530
9.660
368,507
-0.16(-1.63%)
Sep 02, 2022
10.26
10.28
9.740
9.820
418,453
-0.37(-3.63%)
Sep 01, 2022
9.710
10.23
9.680
10.19
424,778
+0.34(+3.45%)
Aug 31, 2022
10.33
10.58
9.790
9.850
713,836
-0.59(-5.65%)
Aug 30, 2022
10.52
10.72
10.28
10.44
3,382,091
+0.00(+0.00%)
Aug 29, 2022
10.19
10.71
10.13
10.44
724,617
+0.22(+2.15%)
Aug 26, 2022
10.97
10.99
10.21
10.22
643,416
-0.71(-6.50%)
Aug 25, 2022
10.72
11.09
10.55
10.93
624,103
+0.35(+3.31%)
Aug 24, 2022
9.980
10.63
9.770
10.58
772,701
+0.75(+7.63%)
Aug 23, 2022
10.09
10.18
9.815
9.830
262,555
-0.23(-2.29%)
Aug 22, 2022
10.15
10.15
9.750
10.06
271,322
-0.22(-2.14%)
Aug 19, 2022
10.36
10.39
10.20
10.28
243,747
-0.18(-1.72%)
Aug 18, 2022
10.55
10.55
10.22
10.46
254,186
+0.07(+0.67%)
Aug 17, 2022
10.55
10.66
10.39
10.39
370,829
-0.33(-3.08%)
Aug 16, 2022
11.08
11.08
10.61
10.72
366,093
-0.36(-3.25%)
Aug 15, 2022
11.09
11.44
11.01
11.08
429,246
-0.14(-1.25%)
Aug 12, 2022
11.26
11.46
11.06
11.22
373,878
-0.08(-0.71%)
Aug 11, 2022
11.06
11.54
11.03
11.30
298,540
+0.22(+1.99%)
Aug 10, 2022
11.01
11.14
10.84
11.08
374,942
+0.23(+2.12%)
Aug 09, 2022
11.10
11.28
10.64
10.85
494,562
-0.40(-3.56%)
Aug 08, 2022
11.03
11.32
10.90
11.25
635,720
+0.33(+3.02%)
Aug 05, 2022
10.01
10.95
9.660
10.92
594,714
+1.26(+13.04%)
Aug 04, 2022
9.670
9.840
9.530
9.660
257,610
-0.01(-0.10%)
Aug 03, 2022
9.340
9.710
9.340
9.670
213,274
+0.32(+3.42%)
Aug 02, 2022
9.110
9.450
9.050
9.350
255,621
+0.23(+2.52%)
Aug 01, 2022
8.660
9.210
8.580
9.120
557,701
+0.36(+4.11%)
Jul 29, 2022
9.080
9.080
8.680
8.760
784,538
-0.39(-4.26%)
Jul 28, 2022
9.240
9.330
8.910
9.150
288,763
-0.07(-0.76%)
Jul 27, 2022
9.110
9.350
9.110
9.220
272,783
+0.16(+1.77%)
Jul 26, 2022
9.440
9.510
9.050
9.060
332,530
-0.50(-5.23%)
Jul 25, 2022
9.280
9.720
9.250
9.560
277,988
+0.32(+3.46%)
Jul 22, 2022
9.250
9.360
9.060
9.240
284,452
+0.03(+0.33%)
Jul 21, 2022
9.130
9.230
8.995
9.210
247,669
-0.01(-0.11%)
Jul 20, 2022
8.890
9.290
8.860
9.220
386,621
+0.28(+3.13%)
Jul 19, 2022
9.150
9.440
8.900
8.940
510,113
-0.03(-0.33%)
Jul 18, 2022
8.240
9.080
8.240
8.970
626,422
+0.64(+7.68%)
Jul 15, 2022
7.660
8.400
7.590
8.330
792,324
+0.76(+10.04%)
Jul 14, 2022
7.800
7.870
7.510
7.570
504,023
-0.33(-4.18%)
Jul 13, 2022
7.970
8.090
7.800
7.900
312,941
-0.21(-2.59%)
Jul 12, 2022
7.800
8.150
7.800
8.110
498,190
+0.29(+3.71%)
Jul 11, 2022
8.330
8.370
7.770
7.820
668,444
-0.62(-7.35%)
Jul 08, 2022
8.500
8.820
8.430
8.440
769,957
-0.09(-1.06%)
Jul 07, 2022
8.500
8.740
8.405
8.530
1,033,611
+0.16(+1.91%)
Jul 06, 2022
8.690
9.100
8.310
8.370
1,402,623
-0.34(-3.90%)
Jul 05, 2022
8.780
8.890
8.540
8.710
785,264
-0.23(-2.57%)
Jul 01, 2022
9.190
9.420
8.900
8.940
677,655
-0.37(-3.97%)
Jun 30, 2022
9.470
9.530
9.170
9.310
402,252
-0.24(-2.51%)
Jun 29, 2022
9.250
9.550
9.080
9.550
801,470
+0.22(+2.36%)
Jun 28, 2022
9.690
9.850
9.265
9.330
552,031
-0.31(-3.22%)
Jun 27, 2022
10.14
10.17
9.510
9.640
691,519
-0.38(-3.79%)
Jun 24, 2022
9.520
10.13
9.510
10.02
1,266,544
+0.61(+6.48%)
Jun 23, 2022
9.380
9.560
9.260
9.410
395,580
+0.05(+0.53%)
Jun 22, 2022
9.250
9.610
9.150
9.360
597,245
+0.05(+0.54%)
Jun 21, 2022
9.460
9.540
9.130
9.310
776,094
-0.04(-0.43%)
Jun 17, 2022
9.400
9.470
9.120
9.350
646,246
+0.10(+1.08%)
Jun 16, 2022
9.320
9.500
9.150
9.250
803,544
-0.22(-2.32%)
Jun 15, 2022
9.500
9.700
9.100
9.470
791,863
+0.04(+0.42%)
Jun 14, 2022
9.200
9.430
9.060
9.430
1,230,111
+0.37(+4.08%)
Jun 13, 2022
9.260
9.320
8.900
9.060
1,237,288
-0.45(-4.73%)
Jun 10, 2022
10.15
10.15
9.500
9.510
777,126
-0.67(-6.58%)
Jun 09, 2022
10.24
10.46
10.10
10.18
605,926
-0.19(-1.83%)
Jun 08, 2022
10.43
10.64
10.34
10.37
469,059
+0.20(+1.97%)
Jun 07, 2022
10.17
10.40
10.07
10.17
822,768
-0.13(-1.26%)
Jun 06, 2022
9.960
10.45
9.850
10.30
824,485
+0.45(+4.57%)
Jun 03, 2022
9.580
9.930
9.580
9.850
888,712
+0.18(+1.86%)
Jun 02, 2022
10.55
10.55
9.600
9.670
1,454,647
-0.67(-6.48%)
Jun 01, 2022
10.33
10.48
9.600
10.34
5,890,266
+0.11(+1.08%)
May 31, 2022
10.09
10.42
9.715
10.23
1,586,744
+0.16(+1.59%)
May 27, 2022
10.13
10.25
9.440
10.07
2,170,485
-0.50(-4.73%)
May 26, 2022
10.78
11.03
10.18
10.57
1,552,415
-0.41(-3.73%)
May 25, 2022
11.18
11.52
10.96
10.98
405,622
-0.30(-2.66%)
May 24, 2022
11.91
11.91
11.07
11.28
464,802
-0.78(-6.47%)
May 23, 2022
12.16
12.28
11.91
12.06
337,378
-0.10(-0.82%)
May 20, 2022
12.78
12.98
12.00
12.16
311,894
-0.45(-3.57%)
May 19, 2022
12.77
13.07
12.46
12.61
466,411
-0.18(-1.41%)
May 18, 2022
12.50
13.03
12.41
12.79
368,493
+0.17(+1.35%)
May 17, 2022
11.73
12.69
11.73
12.62
368,365
+1.10(+9.55%)
May 16, 2022
11.77
12.04
11.45
11.52
382,985
-0.33(-2.78%)
May 13, 2022
11.71
11.91
11.50
11.85
418,225
+0.41(+3.58%)
May 12, 2022
11.11
11.80
10.92
11.44
743,358
+0.29(+2.60%)
May 11, 2022
12.57
12.59
11.15
11.15
496,849
-1.32(-10.59%)
May 10, 2022
13.30
13.45
12.46
12.47
598,496
-0.66(-5.03%)
May 09, 2022
13.08
13.58
12.97
13.13
644,139
-0.19(-1.43%)
May 06, 2022
13.45
13.56
12.94
13.32
462,714
-0.16(-1.19%)
May 05, 2022
13.68
13.90
12.99
13.48
1,191,367
-0.40(-2.88%)
May 04, 2022
14.34
14.36
13.32
13.88
608,911
-0.42(-2.94%)
May 03, 2022
13.68
15.51
13.56
14.30
1,272,906
+0.52(+3.77%)
May 02, 2022
13.54
13.93
13.37
13.78
314,016
+0.29(+2.15%)
Apr 29, 2022
13.55
13.93
13.19
13.49
427,689
-0.20(-1.46%)
Apr 28, 2022
14.06
14.06
13.26
13.69
357,811
-0.20(-1.44%)
Apr 27, 2022
13.91
14.20
13.72
13.89
375,788
-0.12(-0.86%)
Apr 26, 2022
14.29
14.47
13.96
14.01
441,050
-0.13(-0.92%)
Apr 25, 2022
13.61
14.22
13.51
14.14
491,572
+0.42(+3.06%)
Apr 22, 2022
14.00
14.03
13.42
13.72
436,888
-0.29(-2.07%)
Apr 21, 2022
14.22
14.45
13.90
14.01
416,412
-0.21(-1.48%)
Apr 20, 2022
14.65
14.73
13.31
14.22
641,456
-0.62(-4.18%)
Apr 19, 2022
15.05
15.17
14.78
14.84
347,020
-0.01(-0.07%)
Apr 18, 2022
14.88
15.18
14.76
14.85
272,562
-0.13(-0.87%)
Apr 14, 2022
15.58
15.58
14.91
14.98
275,397
-0.52(-3.35%)
Apr 13, 2022
15.47
15.55
15.24
15.50
234,759
+0.10(+0.65%)
Apr 12, 2022
15.70
16.08
15.39
15.40
334,475
+0.08(+0.52%)
Apr 11, 2022
15.67
15.74
15.17
15.32
319,984
-0.49(-3.10%)
Apr 08, 2022
15.91
15.98
15.64
15.81
308,101
-0.01(-0.06%)
Apr 07, 2022
15.80
15.86
15.47
15.82
255,920
-0.05(-0.32%)
Apr 06, 2022
15.84
16.08
15.36
15.87
440,293
-0.19(-1.18%)
Apr 05, 2022
16.69
16.75
15.94
16.06
247,598
-0.56(-3.37%)
Apr 04, 2022
16.55
16.63
16.21
16.62
254,919
+0.18(+1.09%)
Apr 01, 2022
16.31
16.45
15.75
16.44
322,063
+0.19(+1.17%)
Mar 31, 2022
16.09
16.40
16.03
16.25
230,544
+0.03(+0.18%)
Mar 30, 2022
16.32
16.56
16.14
16.22
297,779
-0.10(-0.61%)
Mar 29, 2022
16.28
16.56
16.09
16.32
367,935
+0.35(+2.19%)
Mar 28, 2022
16.11
16.18
15.69
15.97
257,206
-0.16(-0.99%)
Mar 25, 2022
15.94
16.29
15.94
16.13
201,289
+0.18(+1.13%)
Mar 24, 2022
15.92
15.99
15.63
15.95
187,069
-0.01(-0.06%)
Mar 23, 2022
15.88
16.16
15.77
15.96
259,382
+0.00(+0.00%)
Mar 22, 2022
16.30
16.31
15.84
15.96
269,006
-0.20(-1.24%)
Mar 21, 2022
15.83
16.22
15.66
16.16
307,430
+0.27(+1.70%)
Mar 18, 2022
16.10
16.18
15.62
15.89
1,058,468
-0.21(-1.30%)
Mar 17, 2022
15.60
16.14
15.59
16.10
314,400
+0.30(+1.90%)
Mar 16, 2022
15.77
15.99
15.35
15.80
486,588
+0.25(+1.61%)
Mar 15, 2022
15.42
15.77
15.16
15.55
340,504
+0.27(+1.77%)
Mar 14, 2022
15.71
15.71
15.16
15.28
411,492
-0.31(-1.99%)
Mar 11, 2022
15.54
15.85
15.45
15.59
513,713
+0.10(+0.65%)
Mar 10, 2022
15.54
15.49
402,758
-0.21(-1.34%)
Mar 09, 2022
15.32
15.93
15.22
15.70
492,302
+0.69(+4.60%)
Mar 08, 2022
15.09
15.49
14.81
15.01
543,089
+0.03(+0.20%)
Mar 07, 2022
14.77
15.21
14.77
14.98
529,267
+0.25(+1.70%)
Mar 04, 2022
15.19
15.24
14.59
14.73
630,508
-0.69(-4.47%)
Mar 03, 2022
15.61
15.70
14.96
15.42
703,217
-0.02(-0.13%)
Mar 02, 2022
15.19
15.54
14.93
15.44
732,500
+0.26(+1.71%)
Mar 01, 2022
15.35
15.69
14.84
15.18
4,562,939
-0.18(-1.17%)
Feb 28, 2022
15.19
15.77
15.19
15.36
884,363
-0.01(-0.07%)
Feb 25, 2022
15.22
15.87
15.03
15.37
740,013
+0.16(+1.05%)
Feb 24, 2022
13.36
15.24
13.36
15.21
868,193
+1.36(+9.82%)
Feb 23, 2022
13.56
14.33
13.56
13.85
1,180,061
+0.71(+5.40%)
Feb 22, 2022
12.97
13.44
12.97
13.14
318,220
+0.07(+0.54%)
Feb 18, 2022
13.07
0
-0.42(-3.11%)
Feb 17, 2022
13.48
13.88
13.36
13.49
421,484
-0.20(-1.46%)
Feb 16, 2022
14.16
14.32
13.67
13.69
445,554
-0.68(-4.73%)
Feb 15, 2022
13.53
14.45
13.40
14.37
348,484
+0.97(+7.24%)
Feb 14, 2022
13.64
13.87
13.36
13.40
378,093
-0.13(-0.96%)
Feb 11, 2022
13.83
14.19
13.47
13.53
419,028
-0.32(-2.31%)
Feb 10, 2022
13.80
14.44
13.75
13.85
582,085
-0.17(-1.21%)
Feb 09, 2022
13.01
14.05
13.01
14.02
642,132
+1.15(+8.94%)
Feb 08, 2022
13.29
13.31
12.80
12.87
759,470
-0.50(-3.74%)
Feb 07, 2022
13.33
13.58
12.87
13.37
731,416
-0.17(-1.26%)
Feb 04, 2022
14.35
14.43
12.80
13.54
1,101,353
-1.18(-8.02%)
Feb 03, 2022
14.75
15.21
14.58
14.72
483,950
-0.28(-1.87%)
Feb 02, 2022
15.72
15.86
14.68
15.00
510,976
-0.99(-6.19%)
Feb 01, 2022
15.95
16.42
15.56
15.99
498,219
+0.31(+1.98%)
Jan 31, 2022
15.79
16.06
15.68
845,173
-0.18(-1.13%)
Jan 28, 2022
15.35
15.86
15.05
15.86
428,978
+0.60(+3.93%)
Jan 27, 2022
15.92
16.12
15.20
15.26
428,758
-0.48(-3.05%)
Jan 26, 2022
16.96
17.07
15.63
15.74
475,161
-0.91(-5.47%)
Jan 25, 2022
16.47
16.86
16.07
16.65
352,902
-0.12(-0.72%)
Jan 24, 2022
16.08
16.89
15.39
16.77
549,392
+0.38(+2.32%)
Jan 21, 2022
16.72
17.13
16.30
16.39
907,400
-0.58(-3.42%)
Jan 20, 2022
17.34
17.58
16.90
16.97
389,827
-0.28(-1.62%)
Jan 19, 2022
17.64
17.68
16.91
17.25
588,478
-0.39(-2.21%)
Jan 18, 2022
18.20
18.29
17.57
17.64
432,205
-0.70(-3.82%)
Jan 14, 2022
18.34
0
-0.01(-0.05%)
Jan 13, 2022
18.43
18.76
18.27
18.35
298,176
-0.03(-0.16%)
Jan 12, 2022
18.42
18.84
18.22
18.38
566,896
+0.23(+1.27%)
Jan 11, 2022
17.22
18.16
16.88
18.15
729,426
+1.04(+6.08%)
Jan 10, 2022
17.45
17.47
16.83
17.11
475,800
-0.38(-2.17%)
Jan 07, 2022
16.97
17.66
16.97
17.49
464,918
+0.50(+2.94%)
Jan 06, 2022
17.42
17.70
16.83
16.99
462,443
-0.47(-2.69%)
Jan 05, 2022
17.81
18.43
17.38
17.46
726,889
-0.20(-1.13%)
Jan 04, 2022
18.01
18.66
17.39
17.66
940,242
+0.59(+3.46%)
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
.