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
)
9.860
+0.070 (+0.72%)
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 (%)
May 16, 2024
9.790
10.02
9.640
9.860
981,137
+0.07(+0.72%)
May 15, 2024
10.07
10.12
9.790
9.790
760,627
-0.22(-2.20%)
May 14, 2024
10.18
10.21
9.860
10.01
672,214
+0.04(+0.40%)
May 13, 2024
9.880
10.04
9.820
9.970
592,001
+0.23(+2.36%)
May 10, 2024
9.860
9.915
9.740
9.740
305,683
-0.11(-1.12%)
May 09, 2024
9.830
9.920
9.660
9.850
476,483
+0.08(+0.82%)
May 08, 2024
10.08
10.26
9.700
9.770
1,265,049
-0.47(-4.59%)
May 07, 2024
10.26
10.39
10.13
10.24
859,733
+0.06(+0.59%)
May 06, 2024
10.22
10.55
10.12
10.18
510,542
+0.03(+0.30%)
May 03, 2024
10.14
10.19
9.870
10.15
656,637
+0.19(+1.91%)
May 02, 2024
9.900
10.05
9.640
9.960
668,844
+0.19(+1.94%)
May 01, 2024
9.510
9.950
9.460
9.770
959,820
+0.34(+3.61%)
Apr 30, 2024
9.720
9.720
9.365
9.430
675,049
-0.33(-3.38%)
Apr 29, 2024
9.800
9.840
9.635
9.760
518,901
+0.11(+1.14%)
Apr 26, 2024
9.710
9.860
9.565
9.650
604,402
-0.07(-0.72%)
Apr 25, 2024
9.840
9.980
9.690
9.720
661,627
-0.23(-2.31%)
Apr 24, 2024
9.880
9.985
9.760
9.950
662,645
+0.01(+0.10%)
Apr 23, 2024
9.520
10.06
9.520
9.940
1,023,708
+0.47(+4.96%)
Apr 22, 2024
9.660
9.660
9.290
9.470
884,258
-0.10(-1.04%)
Apr 19, 2024
9.320
9.580
9.315
9.570
743,768
+0.26(+2.79%)
Apr 18, 2024
9.440
9.630
9.300
9.310
785,701
-0.10(-1.06%)
Apr 17, 2024
9.520
9.710
9.400
9.410
537,981
-0.07(-0.74%)
Apr 16, 2024
9.720
9.840
9.470
9.480
705,073
-0.32(-3.27%)
Apr 15, 2024
9.970
10.20
9.800
9.800
753,598
-0.19(-1.90%)
Apr 12, 2024
9.960
10.10
9.855
9.990
1,004,129
-0.09(-0.89%)
Apr 11, 2024
10.00
10.12
9.810
10.08
921,994
-0.01(-0.10%)
Apr 10, 2024
9.680
10.12
9.660
10.09
1,192,129
+0.11(+1.10%)
Apr 09, 2024
9.540
9.990
9.510
9.980
722,052
+0.41(+4.28%)
Apr 08, 2024
9.480
9.760
9.470
9.570
481,507
+0.13(+1.38%)
Apr 05, 2024
9.580
9.640
9.310
9.440
427,940
-0.12(-1.26%)
Apr 04, 2024
9.570
9.890
9.515
9.560
714,132
+0.17(+1.81%)
Apr 03, 2024
8.950
9.400
8.950
9.390
457,351
+0.26(+2.85%)
Apr 02, 2024
9.190
9.350
8.960
9.130
486,232
-0.17(-1.83%)
Apr 01, 2024
9.300
9.380
9.175
9.300
404,542
-0.01(-0.11%)
Mar 28, 2024
9.130
9.540
9.109
9.310
505,393
+0.19(+2.08%)
Mar 27, 2024
8.850
9.150
8.800
9.120
435,214
+0.37(+4.23%)
Mar 26, 2024
9.000
9.050
8.715
8.750
439,452
-0.19(-2.13%)
Mar 25, 2024
8.990
9.170
8.855
8.940
400,622
+0.04(+0.45%)
Mar 22, 2024
9.200
9.300
8.850
8.900
634,412
-0.27(-2.94%)
Mar 21, 2024
9.050
9.255
8.950
9.170
621,315
+0.19(+2.12%)
Mar 20, 2024
8.870
8.990
8.690
8.980
942,605
+0.07(+0.79%)
Mar 19, 2024
8.930
9.165
8.883
8.910
878,880
+0.01(+0.11%)
Mar 18, 2024
8.950
9.050
8.800
8.900
485,579
-0.06(-0.67%)
Mar 15, 2024
8.900
9.080
8.885
8.960
1,029,480
+0.00(+0.00%)
Mar 14, 2024
9.140
9.140
8.825
8.960
665,805
-0.19(-2.08%)
Mar 13, 2024
9.280
9.430
9.035
9.150
682,526
-0.12(-1.29%)
Mar 12, 2024
9.450
9.535
9.210
9.270
669,479
-0.18(-1.90%)
Mar 11, 2024
8.890
9.630
8.875
9.450
1,096,327
+0.87(+10.14%)
Mar 08, 2024
8.630
8.825
8.570
8.580
567,108
+0.06(+0.70%)
Mar 07, 2024
8.680
8.770
8.430
8.520
559,129
-0.07(-0.81%)
Mar 06, 2024
9.170
9.170
8.385
8.590
755,077
-0.48(-5.29%)
Mar 05, 2024
9.210
9.270
8.930
9.070
1,018,086
-0.20(-2.16%)
Mar 04, 2024
9.140
9.319
9.050
9.270
550,800
+0.10(+1.09%)
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
.