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 (%)
Aug 31, 2022
10.02
10.02
9.270
9.330
919,311
-0.47(-4.80%)
Aug 30, 2022
9.910
10.04
9.670
9.800
478,466
-0.02(-0.20%)
Aug 29, 2022
9.540
10.08
9.510
9.820
457,135
+0.17(+1.76%)
Aug 26, 2022
10.20
10.34
9.630
9.650
384,106
-0.62(-6.04%)
Aug 25, 2022
9.920
10.44
9.920
10.27
519,311
+0.26(+2.60%)
Aug 24, 2022
9.220
10.05
9.220
10.01
469,429
+0.66(+7.06%)
Aug 23, 2022
9.710
9.710
9.320
9.350
397,761
-0.21(-2.20%)
Aug 22, 2022
9.500
9.640
9.250
9.560
472,080
-0.18(-1.85%)
Aug 19, 2022
9.810
9.880
9.700
9.740
535,648
-0.16(-1.62%)
Aug 18, 2022
9.860
10.09
9.700
9.900
713,206
+0.03(+0.30%)
Aug 17, 2022
9.960
10.12
9.840
9.870
587,607
-0.27(-2.66%)
Aug 16, 2022
10.55
10.55
10.03
10.14
783,539
-0.36(-3.43%)
Aug 15, 2022
10.47
10.89
10.37
10.50
1,539,296
-0.15(-1.41%)
Aug 12, 2022
10.81
10.94
10.49
10.65
608,117
-0.07(-0.65%)
Aug 11, 2022
10.45
10.99
10.44
10.72
622,096
+0.20(+1.90%)
Aug 10, 2022
10.36
10.59
10.31
10.52
497,057
+0.21(+2.04%)
Aug 09, 2022
10.60
10.73
10.12
10.31
610,496
-0.38(-3.55%)
Aug 08, 2022
10.47
10.74
10.31
10.69
1,112,305
+0.37(+3.59%)
Aug 05, 2022
9.360
10.37
9.180
10.32
1,097,750
+1.16(+12.66%)
Aug 04, 2022
9.140
9.330
9.040
9.160
447,197
+0.03(+0.33%)
Aug 03, 2022
8.850
9.200
8.850
9.130
446,867
+0.27(+3.05%)
Aug 02, 2022
8.660
8.950
8.630
8.860
387,181
+0.18(+2.07%)
Aug 01, 2022
8.230
8.720
8.080
8.680
760,152
+0.37(+4.45%)
Jul 29, 2022
8.600
8.620
8.230
8.310
1,018,689
-0.41(-4.70%)
Jul 28, 2022
8.770
8.870
8.490
8.720
289,125
-0.06(-0.68%)
Jul 27, 2022
8.740
8.870
8.660
8.780
381,164
+0.14(+1.62%)
Jul 26, 2022
9.070
9.070
8.600
8.640
493,553
-0.46(-5.05%)
Jul 25, 2022
8.840
9.260
8.835
9.100
443,416
+0.28(+3.17%)
Jul 22, 2022
8.820
8.890
8.640
8.820
390,252
+0.01(+0.11%)
Jul 21, 2022
8.660
8.820
8.530
8.810
554,853
+0.06(+0.69%)
Jul 20, 2022
8.460
8.810
8.450
8.750
511,347
+0.23(+2.70%)
Jul 19, 2022
8.710
8.990
8.495
8.520
597,015
-0.05(-0.58%)
Jul 18, 2022
7.980
8.680
7.950
8.570
871,538
+0.59(+7.39%)
Jul 15, 2022
7.380
8.030
7.330
7.980
1,290,462
+0.76(+10.53%)
Jul 14, 2022
7.360
7.510
7.160
7.220
1,082,670
-0.30(-3.99%)
Jul 13, 2022
7.590
7.685
7.420
7.520
1,277,532
-0.20(-2.59%)
Jul 12, 2022
7.350
7.760
7.350
7.720
909,319
+0.30(+4.04%)
Jul 11, 2022
8.000
8.000
7.405
7.420
978,316
-0.67(-8.28%)
Jul 08, 2022
8.050
8.380
8.040
8.090
881,502
-0.06(-0.74%)
Jul 07, 2022
8.140
8.310
7.975
8.150
1,392,178
+0.20(+2.52%)
Jul 06, 2022
8.210
8.550
7.885
7.950
1,727,146
-0.27(-3.28%)
Jul 05, 2022
8.350
8.420
8.110
8.220
1,297,409
-0.29(-3.41%)
Jul 01, 2022
8.720
8.940
8.450
8.510
1,240,448
-0.32(-3.62%)
Jun 30, 2022
8.950
9.040
8.720
8.830
637,582
-0.23(-2.54%)
Jun 29, 2022
8.900
9.060
8.670
9.060
1,248,669
+0.17(+1.91%)
Jun 28, 2022
9.190
9.370
8.835
8.890
1,019,330
-0.32(-3.47%)
Jun 27, 2022
9.760
9.760
9.110
9.210
1,089,323
-0.44(-4.56%)
Jun 24, 2022
9.110
9.695
9.100
9.650
1,175,538
+0.63(+6.98%)
Jun 23, 2022
8.900
9.140
8.850
9.020
634,440
+0.08(+0.89%)
Jun 22, 2022
8.650
9.160
8.650
8.940
810,489
+0.06(+0.68%)
Jun 21, 2022
9.040
9.110
8.700
8.880
693,468
-0.04(-0.45%)
Jun 17, 2022
8.950
9.020
8.710
8.920
898,785
+0.12(+1.36%)
Jun 16, 2022
8.900
9.000
8.720
8.800
1,118,650
-0.21(-2.33%)
Jun 15, 2022
9.070
9.230
8.630
9.010
1,394,788
+0.04(+0.45%)
Jun 14, 2022
8.760
9.000
8.600
8.970
1,812,487
+0.40(+4.67%)
Jun 13, 2022
8.700
8.750
8.410
8.570
1,685,529
-0.38(-4.25%)
Jun 10, 2022
9.580
9.580
8.930
8.950
877,115
-0.62(-6.48%)
Jun 09, 2022
9.630
9.850
9.520
9.570
1,050,127
-0.20(-2.05%)
Jun 08, 2022
9.580
9.990
9.570
9.770
644,198
+0.20(+2.09%)
Jun 07, 2022
9.560
9.780
9.420
9.570
877,599
-0.09(-0.93%)
Jun 06, 2022
9.340
9.810
9.240
9.660
949,465
+0.43(+4.66%)
Jun 03, 2022
9.000
9.250
8.950
9.230
1,062,553
+0.23(+2.56%)
Jun 02, 2022
9.700
9.750
8.920
9.000
1,144,521
-0.58(-6.05%)
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
.