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 B
(NY:
LGF-B
)
8.190
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 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
.