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 (%)
Oct 30, 2020
6.470
6.530
6.170
6.270
1,178,000
-0.28(-4.27%)
Oct 29, 2020
6.550
6.590
6.360
6.550
809,397
-0.02(-0.30%)
Oct 28, 2020
6.530
6.720
6.510
6.570
882,292
-0.07(-1.05%)
Oct 27, 2020
6.750
6.820
6.570
6.640
1,226,908
-0.13(-1.92%)
Oct 26, 2020
6.940
6.940
6.570
6.770
1,231,623
-0.18(-2.59%)
Oct 23, 2020
7.030
7.070
6.881
6.950
1,083,500
-0.06(-0.86%)
Oct 22, 2020
6.900
7.050
6.780
7.010
856,395
+0.06(+0.86%)
Oct 21, 2020
7.130
7.130
6.930
6.950
741,945
-0.17(-2.39%)
Oct 20, 2020
7.440
7.440
7.110
7.120
856,413
-0.27(-3.65%)
Oct 19, 2020
7.760
7.810
7.390
7.390
834,500
-0.36(-4.65%)
Oct 16, 2020
7.770
7.810
7.630
7.750
519,000
-0.03(-0.39%)
Oct 15, 2020
7.870
7.870
7.660
7.780
410,484
-0.14(-1.77%)
Oct 14, 2020
8.050
8.120
7.780
7.920
877,428
-0.16(-1.98%)
Oct 13, 2020
8.200
8.200
7.840
8.080
538,760
-0.06(-0.74%)
Oct 12, 2020
8.140
8.240
7.950
8.140
444,702
-0.05(-0.61%)
Oct 09, 2020
8.090
8.230
8.060
8.190
455,900
+0.15(+1.87%)
Oct 08, 2020
8.110
8.110
7.860
8.040
519,212
-0.01(-0.12%)
Oct 07, 2020
8.190
8.194
7.840
8.050
703,870
-0.12(-1.47%)
Oct 06, 2020
8.420
8.480
8.060
8.170
440,583
-0.21(-2.51%)
Oct 05, 2020
8.440
8.530
8.200
8.380
317,950
+0.06(+0.72%)
Oct 02, 2020
8.380
8.450
8.150
8.320
378,000
-0.20(-2.35%)
Oct 01, 2020
8.770
8.830
8.350
8.520
566,096
-0.20(-2.29%)
Sep 30, 2020
8.630
8.845
8.610
8.720
530,714
+0.10(+1.16%)
Sep 29, 2020
8.590
8.650
8.455
8.620
357,041
+0.05(+0.58%)
Sep 28, 2020
8.450
8.610
8.410
8.570
296,135
+0.23(+2.76%)
Sep 25, 2020
8.330
8.410
8.200
8.340
454,900
-0.01(-0.12%)
Sep 24, 2020
8.470
8.510
8.230
8.350
480,819
-0.18(-2.11%)
Sep 23, 2020
9.000
9.090
8.380
8.530
851,643
-0.51(-5.64%)
Sep 22, 2020
9.050
9.145
8.970
9.040
727,447
+0.02(+0.22%)
Sep 21, 2020
9.510
9.510
8.890
9.020
1,014,835
-0.61(-6.33%)
Sep 18, 2020
9.740
9.760
9.520
9.630
939,300
+0.05(+0.52%)
Sep 17, 2020
9.140
9.650
9.060
9.580
1,428,732
+0.34(+3.68%)
Sep 16, 2020
9.180
9.350
9.150
9.240
724,540
+0.15(+1.65%)
Sep 15, 2020
8.950
9.190
8.950
9.090
672,426
+0.20(+2.25%)
Sep 14, 2020
8.690
8.950
8.690
8.890
586,924
+0.29(+3.37%)
Sep 11, 2020
8.590
8.900
8.590
8.600
513,900
-0.02(-0.23%)
Sep 10, 2020
8.850
8.900
8.560
8.620
301,467
-0.18(-2.05%)
Sep 09, 2020
8.880
8.900
8.710
8.800
465,995
+0.05(+0.57%)
Sep 08, 2020
8.630
8.890
8.610
8.750
818,591
+0.03(+0.34%)
Sep 04, 2020
8.610
8.840
8.490
8.720
650,000
+0.12(+1.40%)
Sep 03, 2020
8.910
9.090
8.560
8.600
528,570
-0.35(-3.91%)
Sep 02, 2020
9.000
9.020
8.910
8.950
643,302
-0.02(-0.22%)
Sep 01, 2020
9.000
9.060
8.790
8.970
730,000
-0.09(-0.99%)
Aug 31, 2020
8.940
9.220
8.840
9.060
516,776
+0.14(+1.57%)
Aug 28, 2020
8.920
9.080
8.790
8.920
394,000
+0.02(+0.22%)
Aug 27, 2020
8.860
9.010
8.800
8.900
620,250
+0.09(+1.02%)
Aug 26, 2020
8.670
9.035
8.620
8.810
1,131,167
+0.26(+3.04%)
Aug 25, 2020
8.420
8.600
8.360
8.550
448,989
+0.13(+1.54%)
Aug 24, 2020
8.280
8.470
8.170
8.420
580,387
+0.25(+3.06%)
Aug 21, 2020
8.140
8.270
8.110
8.170
707,000
+0.13(+1.62%)
Aug 20, 2020
7.850
8.110
7.810
8.040
776,853
+0.14(+1.77%)
Aug 19, 2020
7.990
7.990
7.515
7.900
788,928
-0.06(-0.75%)
Aug 18, 2020
7.730
8.070
7.660
7.960
1,439,119
+0.32(+4.19%)
Aug 17, 2020
7.610
7.670
7.310
7.640
713,165
+0.08(+1.06%)
Aug 14, 2020
7.230
7.600
7.220
7.560
554,700
+0.23(+3.14%)
Aug 13, 2020
7.260
7.360
7.180
7.330
591,123
+0.04(+0.55%)
Aug 12, 2020
7.350
7.530
7.245
7.290
572,649
+0.01(+0.14%)
Aug 11, 2020
7.250
7.450
7.250
7.280
446,515
-0.05(-0.68%)
Aug 10, 2020
7.260
7.440
7.260
7.330
478,300
-0.02(-0.27%)
Aug 07, 2020
7.560
7.830
7.340
7.350
1,694,300
+0.07(+0.96%)
Aug 06, 2020
7.310
7.420
7.220
7.280
389,615
-0.14(-1.89%)
Aug 05, 2020
7.540
7.600
7.360
7.420
423,841
-0.07(-0.93%)
Aug 04, 2020
7.340
7.540
7.300
7.490
306,867
+0.15(+2.04%)
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
.