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
)
7.110
-0.060 (-0.84%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2020
6.790
6.840
6.610
6.830
734,216
+0.01(+0.15%)
Jun 29, 2020
6.680
6.840
6.550
6.820
781,463
+0.22(+3.33%)
Jun 26, 2020
6.670
6.730
6.530
6.600
1,008,500
-0.15(-2.22%)
Jun 25, 2020
6.750
6.900
6.655
6.750
408,626
-0.08(-1.17%)
Jun 24, 2020
6.790
6.910
6.690
6.830
543,013
-0.11(-1.59%)
Jun 23, 2020
7.020
7.170
6.840
6.940
623,786
-0.13(-1.84%)
Jun 22, 2020
6.940
7.130
6.850
7.070
696,996
+0.06(+0.86%)
Jun 19, 2020
7.150
7.260
6.950
7.010
643,800
+0.00(+0.00%)
Jun 18, 2020
6.930
7.140
6.830
7.010
549,541
+0.17(+2.49%)
Jun 17, 2020
6.890
7.040
6.810
6.840
717,763
+0.04(+0.59%)
Jun 16, 2020
6.890
7.007
6.600
6.800
635,744
+0.18(+2.72%)
Jun 15, 2020
6.760
6.960
6.580
6.620
1,290,479
-0.32(-4.61%)
Jun 12, 2020
7.130
7.260
6.740
6.940
773,500
+0.11(+1.61%)
Jun 11, 2020
6.960
6.990
6.630
6.830
1,222,050
-0.47(-6.44%)
Jun 10, 2020
7.780
7.790
7.290
7.300
553,380
-0.46(-5.93%)
Jun 09, 2020
8.380
8.380
7.760
7.760
1,499,016
-0.70(-8.27%)
Jun 08, 2020
8.520
8.620
8.070
8.460
1,454,976
-0.06(-0.70%)
Jun 05, 2020
8.320
8.740
8.310
8.520
883,500
+0.42(+5.19%)
Jun 04, 2020
8.100
8.150
7.890
8.100
533,742
+0.01(+0.12%)
Jun 03, 2020
8.100
8.220
7.990
8.090
771,405
+0.14(+1.76%)
Jun 02, 2020
7.870
8.210
7.840
7.950
825,256
+0.13(+1.66%)
Jun 01, 2020
7.520
7.980
7.520
7.820
820,581
+0.29(+3.85%)
May 29, 2020
7.570
7.610
7.180
7.530
786,100
+0.03(+0.40%)
May 28, 2020
8.250
8.330
7.484
7.500
1,004,764
-0.61(-7.52%)
May 27, 2020
7.810
8.190
7.620
8.110
1,156,174
+0.52(+6.85%)
May 26, 2020
8.090
8.210
7.580
7.590
684,127
-0.16(-2.06%)
May 22, 2020
7.980
8.000
7.560
7.750
1,007,000
-0.28(-3.49%)
May 21, 2020
7.930
8.260
7.770
8.030
1,944,056
+0.17(+2.16%)
May 20, 2020
7.600
7.996
7.565
7.860
611,294
+0.41(+5.50%)
May 19, 2020
7.430
7.615
7.270
7.450
1,134,701
+0.01(+0.13%)
May 18, 2020
7.240
7.580
7.110
7.440
537,038
+0.46(+6.59%)
May 15, 2020
6.710
7.010
6.680
6.980
305,400
+0.16(+2.35%)
May 14, 2020
6.770
7.300
6.640
6.820
587,884
-0.08(-1.16%)
May 13, 2020
7.200
7.200
6.590
6.900
447,633
-0.28(-3.90%)
May 12, 2020
7.190
7.290
7.080
7.180
890,299
+0.01(+0.14%)
May 11, 2020
7.370
7.430
7.170
7.170
583,882
-0.25(-3.37%)
May 08, 2020
7.290
7.470
7.080
7.420
736,200
+0.29(+4.07%)
May 07, 2020
6.730
7.210
6.730
7.130
539,474
+0.52(+7.87%)
May 06, 2020
6.830
6.910
6.500
6.610
945,043
-0.15(-2.22%)
May 05, 2020
6.630
6.880
6.485
6.760
957,064
+0.19(+2.89%)
May 04, 2020
6.550
6.790
6.440
6.570
734,702
-0.10(-1.50%)
May 01, 2020
6.480
6.680
6.420
6.670
658,300
-0.01(-0.15%)
Apr 30, 2020
6.810
7.070
6.607
6.680
612,951
-0.24(-3.47%)
Apr 29, 2020
7.010
7.220
6.920
6.920
597,782
+0.08(+1.17%)
Apr 28, 2020
6.880
7.080
6.700
6.840
640,587
+0.05(+0.74%)
Apr 27, 2020
6.780
6.980
6.760
6.790
707,805
+0.04(+0.59%)
Apr 24, 2020
6.600
6.800
6.360
6.750
619,700
+0.22(+3.37%)
Apr 23, 2020
6.330
6.650
6.290
6.530
1,190,824
+0.24(+3.82%)
Apr 22, 2020
6.880
6.900
6.281
6.290
367,756
-0.46(-6.81%)
Apr 21, 2020
6.360
6.800
6.330
6.750
701,391
+0.10(+1.50%)
Apr 20, 2020
6.410
6.810
6.410
6.650
674,285
-0.02(-0.30%)
Apr 17, 2020
6.540
6.810
6.470
6.670
905,200
+0.35(+5.54%)
Apr 16, 2020
6.590
6.590
6.150
6.320
900,470
-0.10(-1.56%)
Apr 15, 2020
6.220
6.430
6.010
6.420
558,620
-0.08(-1.23%)
Apr 14, 2020
6.480
6.640
6.270
6.500
782,089
+0.29(+4.67%)
Apr 13, 2020
5.870
6.270
5.520
6.210
1,181,571
+0.39(+6.70%)
Apr 09, 2020
5.590
6.130
5.590
5.820
759,900
+0.30(+5.43%)
Apr 08, 2020
5.300
5.563
5.250
5.520
1,048,832
+0.20(+3.76%)
Apr 07, 2020
5.810
6.090
5.225
5.320
613,183
-0.18(-3.27%)
Apr 06, 2020
5.180
5.585
5.150
5.500
1,723,312
+0.51(+10.22%)
Apr 03, 2020
5.140
5.191
4.760
4.990
639,700
-0.25(-4.77%)
Apr 02, 2020
5.280
5.560
5.010
5.240
1,282,307
-0.14(-2.60%)
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
.