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
)
10.52
+0.04 (+0.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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, 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%)
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
.