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
)
7.560
-0.270 (-3.45%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 4, 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 (%)
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%)
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
.