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
)
9.950
+0.090 (+0.91%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 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%)
Apr 01, 2020
5.280
5.680
5.173
5.380
681,628
-0.20(-3.58%)
Mar 31, 2020
5.290
5.690
5.290
5.580
671,282
+0.28(+5.28%)
Mar 30, 2020
5.440
5.480
5.045
5.300
629,209
-0.16(-2.93%)
Mar 27, 2020
5.520
5.750
5.270
5.460
1,280,300
-0.40(-6.83%)
Mar 26, 2020
6.020
6.285
5.730
5.860
591,991
-0.15(-2.50%)
Mar 25, 2020
6.430
6.480
5.760
6.010
853,155
-0.42(-6.53%)
Mar 24, 2020
6.570
6.745
6.180
6.430
1,043,554
+0.23(+3.71%)
Mar 23, 2020
6.280
6.400
5.640
6.200
1,401,190
-0.24(-3.73%)
Mar 20, 2020
6.450
7.050
6.010
6.440
2,720,800
+0.14(+2.22%)
Mar 19, 2020
5.030
6.500
4.940
6.300
3,382,778
+1.25(+24.75%)
Mar 18, 2020
4.500
5.070
4.330
5.050
1,174,227
+0.15(+3.06%)
Mar 17, 2020
4.430
4.930
3.870
4.900
1,107,631
+0.55(+12.64%)
Mar 16, 2020
4.080
4.780
4.080
4.350
865,052
-0.69(-13.69%)
Mar 13, 2020
4.600
5.040
4.130
5.040
1,280,800
+0.67(+15.33%)
Mar 12, 2020
4.920
5.030
4.350
4.370
1,811,592
-0.87(-16.60%)
Mar 11, 2020
5.580
5.650
5.180
5.240
2,015,585
-0.49(-8.55%)
Mar 10, 2020
6.120
6.230
5.560
5.730
2,237,585
-0.14(-2.39%)
Mar 09, 2020
5.880
6.155
5.580
5.870
1,097,488
-0.65(-9.97%)
Mar 06, 2020
6.620
6.910
6.420
6.520
1,464,400
-0.48(-6.86%)
Mar 05, 2020
7.310
7.310
6.940
7.000
794,983
-0.44(-5.91%)
Mar 04, 2020
7.560
7.570
7.310
7.440
873,184
-0.02(-0.27%)
Mar 03, 2020
7.630
7.730
7.270
7.460
1,411,483
-0.14(-1.84%)
Mar 02, 2020
7.450
7.600
7.060
7.600
1,503,258
+0.20(+2.70%)
Feb 28, 2020
7.090
7.505
7.090
7.400
3,013,000
+0.01(+0.14%)
Feb 27, 2020
7.570
7.800
7.230
7.390
809,245
-0.54(-6.81%)
Feb 26, 2020
8.760
8.870
7.790
7.930
978,142
-0.82(-9.37%)
Feb 25, 2020
9.000
9.170
8.570
8.750
931,811
-0.36(-3.95%)
Feb 24, 2020
9.150
9.317
8.980
9.110
790,382
-0.30(-3.19%)
Feb 21, 2020
9.570
9.585
9.325
9.410
561,700
-0.23(-2.39%)
Feb 20, 2020
9.910
9.910
9.465
9.640
590,412
-0.25(-2.53%)
Feb 19, 2020
9.960
9.960
9.780
9.890
487,673
-0.03(-0.30%)
Feb 18, 2020
10.07
10.31
9.890
9.920
977,362
-0.14(-1.39%)
Feb 14, 2020
10.03
10.10
9.840
10.06
883,500
+0.10(+1.00%)
Feb 13, 2020
9.820
10.14
9.815
9.960
734,141
+0.08(+0.81%)
Feb 12, 2020
9.910
10.22
9.820
9.880
1,216,018
+0.01(+0.10%)
Feb 11, 2020
9.910
9.980
9.490
9.870
976,257
-0.05(-0.50%)
Feb 10, 2020
9.890
10.17
9.710
9.920
1,642,922
+0.05(+0.51%)
Feb 07, 2020
9.430
10.32
9.300
9.870
1,755,300
+0.53(+5.67%)
Feb 06, 2020
9.500
9.585
9.220
9.340
1,282,089
-0.06(-0.64%)
Feb 05, 2020
9.570
10.28
9.360
9.400
1,801,953
-0.11(-1.16%)
Feb 04, 2020
9.350
9.590
9.320
9.510
573,937
+0.26(+2.81%)
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
.