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
)
8.020
-0.110 (-1.35%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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%)
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
.