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 (%)
Sep 29, 2023
7.950
8.090
7.860
7.870
888,088
-0.01(-0.13%)
Sep 28, 2023
7.730
7.970
7.690
7.880
706,982
+0.06(+0.77%)
Sep 27, 2023
7.800
8.030
7.670
7.820
978,068
+0.11(+1.43%)
Sep 26, 2023
7.750
8.110
7.630
7.710
753,682
-0.14(-1.78%)
Sep 25, 2023
7.660
7.870
7.620
7.850
690,614
+0.07(+0.90%)
Sep 22, 2023
8.170
8.420
7.760
7.780
1,479,606
-0.37(-4.54%)
Sep 21, 2023
7.790
8.200
7.640
8.150
966,440
+0.30(+3.82%)
Sep 20, 2023
8.000
8.100
7.765
7.850
686,687
-0.08(-1.01%)
Sep 19, 2023
7.980
8.360
7.930
7.930
960,540
-0.22(-2.70%)
Sep 18, 2023
8.150
8.410
8.060
8.150
987,333
-0.14(-1.69%)
Sep 15, 2023
7.880
8.345
7.880
8.290
2,866,050
+0.37(+4.67%)
Sep 14, 2023
7.730
8.000
7.730
7.920
861,624
+0.29(+3.80%)
Sep 13, 2023
7.600
7.705
7.490
7.630
812,048
-0.02(-0.26%)
Sep 12, 2023
7.800
7.890
7.560
7.650
616,511
-0.23(-2.92%)
Sep 11, 2023
7.810
7.910
7.620
7.880
578,542
+0.19(+2.47%)
Sep 08, 2023
7.520
7.735
7.490
7.690
1,011,154
+0.12(+1.59%)
Sep 07, 2023
7.630
7.630
7.345
7.570
863,125
-0.07(-0.92%)
Sep 06, 2023
7.570
7.740
7.430
7.640
1,255,318
+0.15(+2.00%)
Sep 05, 2023
7.220
7.570
7.200
7.490
778,863
+0.05(+0.67%)
Sep 01, 2023
7.450
7.610
7.190
7.440
1,433,835
-0.01(-0.13%)
Aug 31, 2023
7.100
7.540
7.070
7.450
940,634
+0.34(+4.78%)
Aug 30, 2023
7.200
7.300
6.990
7.110
972,549
-0.22(-3.00%)
Aug 29, 2023
7.200
7.370
7.150
7.330
653,267
+0.05(+0.69%)
Aug 28, 2023
6.900
7.330
6.811
7.280
1,039,565
+0.45(+6.59%)
Aug 25, 2023
6.840
7.060
6.730
6.830
667,054
-0.05(-0.73%)
Aug 24, 2023
6.950
7.130
6.840
6.880
756,253
-0.20(-2.82%)
Aug 23, 2023
6.790
7.200
6.785
7.080
822,781
+0.33(+4.89%)
Aug 22, 2023
6.800
6.845
6.665
6.750
588,860
-0.06(-0.88%)
Aug 21, 2023
6.790
6.890
6.630
6.810
586,591
-0.04(-0.58%)
Aug 18, 2023
6.730
7.090
6.730
6.850
1,159,300
-0.01(-0.15%)
Aug 17, 2023
6.910
7.090
6.850
6.860
932,319
-0.01(-0.15%)
Aug 16, 2023
6.890
7.095
6.800
6.870
632,282
-0.14(-2.00%)
Aug 15, 2023
7.030
7.090
6.795
7.010
639,833
-0.15(-2.09%)
Aug 14, 2023
7.120
7.510
7.065
7.160
790,524
-0.07(-0.97%)
Aug 11, 2023
6.900
7.425
6.820
7.230
1,197,700
+0.29(+4.18%)
Aug 10, 2023
7.750
8.420
6.680
6.940
1,789,062
-0.30(-4.14%)
Aug 09, 2023
7.590
7.590
7.220
7.240
787,954
-0.35(-4.61%)
Aug 08, 2023
7.600
7.720
7.350
7.590
679,489
-0.07(-0.91%)
Aug 07, 2023
7.320
7.665
7.220
7.660
501,570
+0.33(+4.50%)
Aug 04, 2023
7.480
7.600
7.280
7.330
736,029
-0.16(-2.14%)
Aug 03, 2023
7.770
7.850
7.275
7.490
896,253
-0.17(-2.22%)
Aug 02, 2023
7.440
7.745
7.370
7.660
598,283
+0.09(+1.19%)
Aug 01, 2023
7.320
7.635
7.190
7.570
620,455
+0.25(+3.42%)
Jul 31, 2023
7.350
7.600
7.295
7.320
740,658
+0.00(+0.00%)
Jul 28, 2023
7.180
7.479
7.180
7.320
867,599
+0.21(+2.95%)
Jul 27, 2023
7.200
7.460
7.095
7.110
1,201,964
-0.02(-0.28%)
Jul 26, 2023
6.990
7.480
6.985
7.130
1,157,829
+0.29(+4.24%)
Jul 25, 2023
6.730
6.925
6.690
6.840
1,149,531
+0.07(+1.03%)
Jul 24, 2023
6.900
7.020
6.640
6.770
1,225,865
-0.09(-1.31%)
Jul 21, 2023
7.110
7.170
6.790
6.860
1,082,111
-0.20(-2.83%)
Jul 20, 2023
7.430
7.430
6.960
7.060
1,063,281
-0.35(-4.72%)
Jul 19, 2023
7.020
7.490
7.000
7.410
1,146,179
+0.42(+6.01%)
Jul 18, 2023
7.550
7.550
6.950
6.990
4,278,496
-0.08(-1.13%)
Jul 17, 2023
7.920
7.920
7.025
7.070
1,429,073
-0.97(-12.06%)
Jul 14, 2023
8.380
8.415
8.010
8.040
1,023,837
-0.30(-3.60%)
Jul 13, 2023
8.380
8.475
8.005
8.340
903,204
-0.04(-0.48%)
Jul 12, 2023
8.470
8.670
8.370
8.380
999,226
+0.16(+1.95%)
Jul 11, 2023
8.480
8.505
8.050
8.220
1,201,702
-0.25(-2.95%)
Jul 10, 2023
8.410
8.690
8.410
8.470
851,425
-0.01(-0.12%)
Jul 07, 2023
8.170
8.640
8.170
8.480
496,739
+0.26(+3.16%)
Jul 06, 2023
8.160
8.250
7.980
8.220
552,034
-0.07(-0.84%)
Jul 05, 2023
8.270
8.320
7.990
8.290
524,855
-0.05(-0.60%)
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
.