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 (%)
Apr 30, 2021
14.62
14.73
14.37
14.47
674,800
-0.24(-1.63%)
Apr 29, 2021
14.51
14.88
14.51
14.71
562,084
+0.03(+0.20%)
Apr 28, 2021
14.56
14.70
14.45
14.68
852,217
+0.01(+0.07%)
Apr 27, 2021
14.85
14.85
14.59
14.67
774,132
-0.03(-0.20%)
Apr 26, 2021
15.04
15.04
14.44
14.70
835,426
-0.32(-2.13%)
Apr 23, 2021
15.00
15.19
14.85
15.02
676,700
+0.01(+0.07%)
Apr 22, 2021
14.59
15.23
14.57
15.01
753,330
+0.33(+2.25%)
Apr 21, 2021
14.43
14.89
14.17
14.68
1,516,388
-1.17(-7.38%)
Apr 20, 2021
16.35
16.39
15.68
15.85
684,640
-0.51(-3.12%)
Apr 19, 2021
16.13
16.45
16.00
16.36
550,320
+0.33(+2.06%)
Apr 16, 2021
15.85
16.31
15.73
16.03
587,700
+0.10(+0.63%)
Apr 15, 2021
16.02
16.07
15.78
15.93
389,946
+0.06(+0.38%)
Apr 14, 2021
15.50
16.23
15.48
15.87
549,088
+0.30(+1.93%)
Apr 13, 2021
16.05
16.08
15.45
15.57
589,714
-0.42(-2.63%)
Apr 12, 2021
16.22
16.26
15.83
15.99
701,527
-0.11(-0.68%)
Apr 09, 2021
15.85
16.22
15.79
16.10
597,100
+0.05(+0.31%)
Apr 08, 2021
16.29
16.33
15.62
16.05
885,461
-0.13(-0.80%)
Apr 07, 2021
16.09
16.32
15.92
16.18
868,098
+0.15(+0.94%)
Apr 06, 2021
15.61
16.07
15.56
16.03
909,180
+0.45(+2.89%)
Apr 05, 2021
15.64
15.90
15.12
15.58
607,797
+0.01(+0.06%)
Apr 01, 2021
15.07
15.59
14.95
15.57
697,400
+0.62(+4.15%)
Mar 31, 2021
15.35
15.52
14.92
14.95
1,999,670
-0.46(-2.99%)
Mar 30, 2021
15.25
15.92
15.16
15.41
473,746
+0.04(+0.26%)
Mar 29, 2021
15.56
15.63
15.04
15.37
739,472
-0.32(-2.04%)
Mar 26, 2021
16.52
16.70
15.14
15.69
1,274,000
-0.68(-4.15%)
Mar 25, 2021
15.68
16.43
15.50
16.37
1,095,303
+0.34(+2.12%)
Mar 24, 2021
16.92
17.00
15.95
16.03
905,772
-0.85(-5.04%)
Mar 23, 2021
18.01
18.35
16.78
16.88
1,093,108
-1.16(-6.43%)
Mar 22, 2021
18.45
18.45
17.69
18.04
855,976
-0.37(-2.01%)
Mar 19, 2021
17.90
18.41
17.61
18.41
935,800
+0.42(+2.33%)
Mar 18, 2021
18.57
18.57
17.81
17.99
696,665
-0.47(-2.55%)
Mar 17, 2021
18.36
18.56
17.87
18.46
713,020
+0.04(+0.22%)
Mar 16, 2021
18.51
18.83
18.07
18.42
530,034
-0.26(-1.39%)
Mar 15, 2021
19.00
19.68
18.59
18.68
850,543
+0.04(+0.21%)
Mar 12, 2021
18.11
18.70
17.73
18.64
990,400
+0.52(+2.87%)
Mar 11, 2021
17.53
18.23
17.20
18.12
932,826
+0.84(+4.86%)
Mar 10, 2021
16.74
17.38
16.64
17.28
872,461
+0.50(+2.98%)
Mar 09, 2021
17.56
17.57
16.75
16.78
591,894
-0.80(-4.55%)
Mar 08, 2021
17.48
17.73
16.97
17.58
752,509
+0.19(+1.09%)
Mar 05, 2021
17.12
17.83
16.85
17.39
1,023,900
+0.27(+1.58%)
Mar 04, 2021
16.71
17.25
16.39
17.12
2,205,300
+0.35(+2.09%)
Mar 03, 2021
16.21
16.84
16.02
16.77
1,431,099
+0.75(+4.68%)
Mar 02, 2021
15.77
16.22
15.55
16.02
1,758,697
+0.38(+2.43%)
Mar 01, 2021
14.92
15.66
14.70
15.64
786,775
+1.12(+7.71%)
Feb 26, 2021
14.04
14.79
13.74
14.52
1,119,400
+0.21(+1.47%)
Feb 25, 2021
15.05
15.54
14.21
14.31
1,028,901
-0.54(-3.64%)
Feb 24, 2021
14.74
14.90
14.46
14.85
545,799
-0.07(-0.47%)
Feb 23, 2021
14.49
15.09
14.28
14.92
1,402,696
-0.02(-0.13%)
Feb 22, 2021
14.24
15.32
14.13
14.94
1,453,445
+0.45(+3.11%)
Feb 19, 2021
14.65
14.78
14.33
14.49
383,500
-0.17(-1.16%)
Feb 18, 2021
14.25
14.78
14.09
14.66
558,442
+0.21(+1.45%)
Feb 17, 2021
14.39
14.50
14.12
14.45
494,574
-0.09(-0.62%)
Feb 16, 2021
14.80
14.93
14.37
14.54
771,378
-0.09(-0.62%)
Feb 12, 2021
14.46
14.71
14.29
14.63
462,500
+0.16(+1.11%)
Feb 11, 2021
14.54
14.71
14.05
14.47
610,265
-0.11(-0.75%)
Feb 10, 2021
13.94
14.85
13.83
14.58
798,668
+0.58(+4.14%)
Feb 09, 2021
14.30
14.45
13.90
14.00
585,172
-0.32(-2.23%)
Feb 08, 2021
14.83
14.83
14.04
14.32
510,657
-0.29(-1.98%)
Feb 05, 2021
14.97
14.97
13.26
14.61
1,402,400
+0.11(+0.76%)
Feb 04, 2021
14.55
14.71
14.24
14.50
465,279
+0.12(+0.83%)
Feb 03, 2021
13.92
14.50
13.86
14.38
765,782
+0.67(+4.89%)
Feb 02, 2021
14.16
14.19
13.44
13.71
915,710
-0.45(-3.18%)
Feb 01, 2021
14.12
14.40
13.73
14.16
1,565,733
+0.17(+1.22%)
Jan 29, 2021
14.17
15.16
13.77
13.99
1,732,800
-0.22(-1.55%)
Jan 28, 2021
16.29
16.49
14.10
14.21
4,061,859
-2.27(-13.77%)
Jan 27, 2021
14.95
17.48
14.95
16.48
6,986,618
+1.65(+11.13%)
Jan 26, 2021
14.72
14.97
14.36
14.83
1,626,401
+0.21(+1.44%)
Jan 25, 2021
13.48
14.73
13.36
14.62
2,720,236
+1.20(+8.94%)
Jan 22, 2021
12.85
13.50
12.68
13.42
1,156,500
+0.46(+3.55%)
Jan 21, 2021
13.17
13.30
12.91
12.96
962,486
-0.04(-0.31%)
Jan 20, 2021
13.51
13.69
12.95
13.00
864,468
-0.46(-3.42%)
Jan 19, 2021
13.80
13.96
13.24
13.46
1,178,648
+0.38(+2.91%)
Jan 15, 2021
13.10
13.28
12.88
13.08
1,163,300
-0.30(-2.24%)
Jan 14, 2021
12.50
13.49
12.50
13.38
1,803,880
+1.23(+10.12%)
Jan 13, 2021
12.21
12.30
12.01
12.15
685,100
+0.06(+0.50%)
Jan 12, 2021
11.87
12.26
11.74
12.09
1,282,507
+0.26(+2.20%)
Jan 11, 2021
11.53
11.97
11.42
11.83
807,068
+0.12(+1.02%)
Jan 08, 2021
11.94
12.00
11.60
11.71
709,600
-0.19(-1.60%)
Jan 07, 2021
12.08
12.22
11.56
11.90
1,057,377
-0.14(-1.16%)
Jan 06, 2021
11.16
12.10
11.16
12.04
2,210,928
+0.86(+7.69%)
Jan 05, 2021
11.54
11.90
11.16
11.18
1,159,770
-0.31(-2.70%)
Jan 04, 2021
11.37
11.50
11.05
11.49
876,880
+0.12(+1.06%)
Dec 31, 2020
11.37
11.37
11.37
1,077,490
+0.19(+1.70%)
Dec 30, 2020
10.97
11.30
10.88
11.18
1,077,490
+0.33(+3.04%)
Dec 29, 2020
10.89
11.02
10.71
10.85
877,313
-0.04(-0.37%)
Dec 28, 2020
10.95
10.95
10.59
10.89
738,148
-0.01(-0.09%)
Dec 24, 2020
10.59
10.91
10.15
10.90
798,500
+0.38(+3.61%)
Dec 23, 2020
9.240
10.62
9.200
10.52
1,458,129
+1.34(+14.60%)
Dec 22, 2020
9.170
9.220
9.020
9.180
1,055,221
+0.05(+0.55%)
Dec 21, 2020
9.040
9.280
9.010
9.130
1,181,255
-0.09(-0.98%)
Dec 18, 2020
9.410
9.410
9.160
9.220
1,319,800
-0.21(-2.23%)
Dec 17, 2020
9.180
9.480
9.100
9.430
1,070,042
+0.23(+2.50%)
Dec 16, 2020
9.330
9.360
9.040
9.200
926,486
-0.15(-1.60%)
Dec 15, 2020
9.170
9.430
9.060
9.350
746,347
+0.23(+2.52%)
Dec 14, 2020
9.550
9.610
9.060
9.120
1,002,657
-0.38(-4.00%)
Dec 11, 2020
9.660
9.840
9.470
9.500
609,600
-0.28(-2.86%)
Dec 10, 2020
9.510
9.810
9.430
9.780
830,377
+0.14(+1.45%)
Dec 09, 2020
9.720
9.890
9.425
9.640
1,158,333
-0.08(-0.82%)
Dec 08, 2020
9.810
9.970
9.680
9.720
748,549
-0.17(-1.72%)
Dec 07, 2020
10.13
10.17
9.880
9.890
764,429
-0.28(-2.75%)
Dec 04, 2020
9.910
10.19
9.800
10.17
1,178,500
+0.29(+2.94%)
Dec 03, 2020
9.840
10.02
9.810
9.880
779,014
+0.09(+0.92%)
Dec 02, 2020
9.770
9.900
9.655
9.790
698,347
-0.09(-0.91%)
Dec 01, 2020
9.830
9.990
9.800
9.880
968,356
+0.14(+1.44%)
Nov 30, 2020
10.09
10.21
9.700
9.740
873,153
-0.33(-3.28%)
Nov 27, 2020
9.980
10.14
9.960
10.07
451,700
+0.08(+0.80%)
Nov 25, 2020
10.18
10.31
9.980
9.990
782,800
-0.33(-3.20%)
Nov 24, 2020
10.00
10.36
10.00
10.32
1,472,006
+0.54(+5.52%)
Nov 23, 2020
9.610
10.04
9.490
9.780
2,488,658
+0.26(+2.73%)
Nov 20, 2020
9.440
9.640
9.380
9.520
679,300
+0.06(+0.63%)
Nov 19, 2020
9.470
9.680
9.390
9.460
582,305
-0.03(-0.32%)
Nov 18, 2020
9.690
9.690
9.460
9.490
1,302,796
-0.16(-1.66%)
Nov 17, 2020
9.420
9.680
9.420
9.650
1,159,370
+0.13(+1.37%)
Nov 16, 2020
9.510
9.715
9.430
9.520
1,426,515
+0.00(+0.00%)
Nov 13, 2020
9.490
9.610
9.290
9.520
1,292,000
+0.38(+4.16%)
Nov 12, 2020
9.110
9.365
8.923
9.140
1,378,854
-0.02(-0.22%)
Nov 11, 2020
8.850
9.180
8.820
9.160
1,469,134
+0.30(+3.39%)
Nov 10, 2020
8.650
8.900
8.250
8.860
1,816,601
+0.52(+6.24%)
Nov 09, 2020
8.170
8.730
8.170
8.340
2,005,523
+0.56(+7.20%)
Nov 06, 2020
7.350
7.920
7.250
7.780
1,938,600
+0.74(+10.51%)
Nov 05, 2020
6.960
7.110
6.830
7.040
821,942
+0.17(+2.47%)
Nov 04, 2020
6.910
7.130
6.820
6.870
616,669
-0.02(-0.29%)
Nov 03, 2020
6.750
6.910
6.705
6.890
1,091,188
+0.16(+2.38%)
Nov 02, 2020
6.800
6.840
6.560
6.730
1,441,499
+0.03(+0.45%)
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%)
Aug 03, 2020
7.670
7.950
7.490
7.930
557,380
+0.27(+3.52%)
Jul 31, 2020
7.700
7.700
7.450
7.660
618,800
-0.03(-0.39%)
Jul 30, 2020
7.480
7.750
7.380
7.690
616,308
+0.08(+1.05%)
Jul 29, 2020
8.030
8.050
7.500
7.610
695,364
-0.33(-4.16%)
Jul 28, 2020
7.950
8.065
7.845
7.940
578,106
+0.02(+0.25%)
Jul 27, 2020
8.000
8.000
7.820
7.920
533,559
-0.05(-0.63%)
Jul 24, 2020
7.750
8.047
7.750
7.970
752,100
+0.06(+0.76%)
Jul 23, 2020
7.740
7.930
7.630
7.910
590,114
+0.13(+1.67%)
Jul 22, 2020
7.910
7.920
7.610
7.780
628,424
-0.15(-1.89%)
Jul 21, 2020
7.970
8.120
7.830
7.930
977,971
-0.03(-0.38%)
Jul 20, 2020
8.000
8.120
7.890
7.960
880,740
-0.06(-0.75%)
Jul 17, 2020
8.450
8.490
7.940
8.020
1,374,500
-0.37(-4.41%)
Jul 16, 2020
8.130
8.460
7.970
8.390
1,478,438
+0.24(+2.94%)
Jul 15, 2020
7.760
8.240
7.740
8.150
1,639,154
+0.46(+5.98%)
Jul 14, 2020
7.780
7.780
7.550
7.690
1,044,163
-0.02(-0.26%)
Jul 13, 2020
7.840
7.940
7.690
7.710
717,516
-0.16(-2.03%)
Jul 10, 2020
7.870
7.890
7.730
7.870
943,400
+0.02(+0.25%)
Jul 09, 2020
7.630
8.030
7.590
7.850
1,199,181
+0.18(+2.35%)
Jul 08, 2020
7.740
7.760
7.400
7.670
1,424,030
-0.06(-0.78%)
Jul 07, 2020
7.670
7.770
7.510
7.730
1,727,086
-0.01(-0.13%)
Jul 06, 2020
7.670
7.855
7.665
7.740
1,022,436
+0.07(+0.91%)
Jul 02, 2020
7.960
7.980
7.620
7.670
971,600
-0.09(-1.16%)
Jul 01, 2020
7.390
7.880
7.350
7.760
997,403
+0.35(+4.72%)
Jun 30, 2020
7.350
7.430
7.150
7.410
1,008,543
+0.00(+0.00%)
Jun 29, 2020
7.210
7.410
7.100
7.410
1,178,131
+0.29(+4.07%)
Jun 26, 2020
7.300
7.330
7.075
7.120
1,074,500
-0.22(-3.00%)
Jun 25, 2020
7.340
7.480
7.225
7.340
685,735
-0.07(-0.94%)
Jun 24, 2020
7.500
7.520
7.250
7.410
955,183
-0.12(-1.59%)
Jun 23, 2020
7.750
7.765
7.410
7.530
1,208,380
-0.14(-1.83%)
Jun 22, 2020
7.620
7.730
7.415
7.670
881,457
+0.07(+0.92%)
Jun 19, 2020
7.760
7.845
7.520
7.600
1,112,700
+0.01(+0.13%)
Jun 18, 2020
7.500
7.680
7.380
7.590
1,955,022
+0.19(+2.57%)
Jun 17, 2020
7.450
7.615
7.365
7.400
1,629,533
+0.03(+0.41%)
Jun 16, 2020
7.450
7.560
7.140
7.370
1,447,478
+0.15(+2.08%)
Jun 15, 2020
7.250
7.460
7.070
7.220
1,188,479
-0.31(-4.12%)
Jun 12, 2020
7.650
7.770
7.255
7.530
1,106,800
+0.11(+1.48%)
Jun 11, 2020
7.470
7.550
7.070
7.420
2,335,357
-0.41(-5.24%)
Jun 10, 2020
8.300
8.340
7.810
7.830
1,340,324
-0.46(-5.55%)
Jun 09, 2020
8.890
8.890
8.260
8.290
1,001,593
-0.66(-7.37%)
Jun 08, 2020
9.150
9.160
8.530
8.950
2,361,229
-0.01(-0.11%)
Jun 05, 2020
8.840
9.205
8.730
8.960
1,950,100
+0.41(+4.80%)
Jun 04, 2020
8.540
8.600
8.330
8.550
926,666
+0.00(+0.00%)
Jun 03, 2020
8.540
8.700
8.470
8.550
1,444,527
+0.13(+1.54%)
Jun 02, 2020
8.380
8.680
8.290
8.420
2,435,703
+0.15(+1.81%)
Jun 01, 2020
7.980
8.430
7.950
8.270
1,587,835
+0.30(+3.76%)
May 29, 2020
8.020
8.080
7.620
7.970
1,317,700
-0.01(-0.13%)
May 28, 2020
8.770
8.770
7.920
7.980
1,369,902
-0.51(-6.01%)
May 27, 2020
8.300
8.670
8.130
8.490
2,057,828
+0.39(+4.81%)
May 26, 2020
8.630
8.740
8.080
8.100
1,421,426
-0.16(-1.94%)
May 22, 2020
8.300
8.550
8.050
8.260
1,446,800
-0.36(-4.18%)
May 21, 2020
8.560
8.880
8.395
8.620
1,536,133
+0.13(+1.53%)
May 20, 2020
8.000
8.610
8.000
8.490
1,108,373
+0.49(+6.13%)
May 19, 2020
8.020
8.210
7.820
8.000
744,991
-0.02(-0.25%)
May 18, 2020
7.740
8.130
7.609
8.020
1,068,305
+0.59(+7.94%)
May 15, 2020
7.160
7.500
7.160
7.430
739,700
+0.12(+1.64%)
May 14, 2020
7.240
7.820
7.160
7.310
1,119,966
-0.08(-1.08%)
May 13, 2020
7.710
7.740
7.050
7.390
833,619
-0.32(-4.15%)
May 12, 2020
7.670
7.800
7.620
7.710
740,517
+0.00(+0.00%)
May 11, 2020
7.940
7.990
7.710
7.710
822,837
-0.28(-3.50%)
May 08, 2020
7.770
8.040
7.590
7.990
1,202,200
+0.29(+3.77%)
May 07, 2020
7.390
7.790
7.290
7.700
1,484,126
+0.55(+7.69%)
May 06, 2020
7.420
7.440
7.010
7.150
870,269
-0.16(-2.19%)
May 05, 2020
7.230
7.440
7.000
7.310
1,376,821
+0.17(+2.38%)
May 04, 2020
7.130
7.300
6.940
7.140
1,173,613
-0.01(-0.14%)
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
.