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
)
9.790
-0.220 (-2.20%)
Official Closing Price
Updated: 6:30 PM EDT, May 15, 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 (%)
Feb 28, 2023
10.03
10.17
9.800
9.950
1,010,267
-0.08(-0.80%)
Feb 27, 2023
9.950
10.11
9.950
10.03
666,208
+0.16(+1.62%)
Feb 24, 2023
9.980
10.12
9.765
9.870
826,680
-0.40(-3.89%)
Feb 23, 2023
10.15
10.34
9.930
10.27
813,572
+0.12(+1.18%)
Feb 22, 2023
9.630
10.22
9.630
10.15
1,363,967
+0.54(+5.62%)
Feb 21, 2023
9.560
9.870
9.385
9.610
891,420
-0.36(-3.61%)
Feb 17, 2023
10.10
10.11
9.690
9.970
810,107
-0.03(-0.30%)
Feb 16, 2023
10.04
10.16
9.840
10.00
1,235,297
-0.30(-2.91%)
Feb 15, 2023
9.350
10.41
9.330
10.30
1,441,615
+0.89(+9.46%)
Feb 14, 2023
9.220
9.610
9.070
9.410
1,734,864
+0.07(+0.75%)
Feb 13, 2023
9.670
9.690
8.955
9.340
1,279,974
-0.35(-3.61%)
Feb 10, 2023
7.930
9.715
7.670
9.690
3,050,462
+1.98(+25.68%)
Feb 09, 2023
8.310
8.350
7.610
7.710
993,638
-0.47(-5.75%)
Feb 08, 2023
8.180
8.330
8.020
8.180
740,875
+0.00(+0.00%)
Feb 07, 2023
8.260
8.330
7.920
8.180
1,477,118
-0.13(-1.56%)
Feb 06, 2023
8.470
8.680
8.110
8.310
1,437,459
-0.28(-3.26%)
Feb 03, 2023
8.690
8.990
8.415
8.590
1,147,485
-0.22(-2.50%)
Feb 02, 2023
8.490
8.850
8.430
8.810
1,563,747
+0.37(+4.38%)
Feb 01, 2023
7.550
8.520
7.510
8.440
1,959,690
+0.82(+10.76%)
Jan 31, 2023
7.380
7.665
7.380
7.620
859,545
+0.22(+2.97%)
Jan 30, 2023
7.370
7.480
7.240
7.400
726,362
-0.06(-0.80%)
Jan 27, 2023
7.310
7.470
7.200
7.460
454,175
+0.07(+0.95%)
Jan 26, 2023
7.250
7.530
7.250
7.390
740,356
+0.19(+2.64%)
Jan 25, 2023
6.900
7.210
6.860
7.200
661,072
+0.15(+2.13%)
Jan 24, 2023
7.000
7.185
7.000
7.050
492,157
-0.07(-0.98%)
Jan 23, 2023
6.770
7.120
6.710
7.120
818,029
+0.33(+4.86%)
Jan 20, 2023
6.680
6.945
6.440
6.790
1,142,586
+0.17(+2.57%)
Jan 19, 2023
6.910
6.910
6.530
6.620
1,653,966
-0.33(-4.75%)
Jan 18, 2023
7.050
7.230
6.855
6.950
769,867
-0.07(-1.00%)
Jan 17, 2023
7.085
7.085
6.740
7.020
1,092,475
-0.13(-1.82%)
Jan 13, 2023
7.000
7.230
6.991
7.150
1,026,662
+0.09(+1.27%)
Jan 12, 2023
7.030
7.140
6.900
7.060
530,664
+0.14(+2.02%)
Jan 11, 2023
6.900
6.990
6.780
6.920
680,656
+0.13(+1.91%)
Jan 10, 2023
6.690
6.810
6.570
6.790
802,466
+0.09(+1.34%)
Jan 09, 2023
6.320
6.780
6.320
6.700
1,200,140
+0.40(+6.35%)
Jan 06, 2023
6.370
6.460
6.090
6.300
797,767
+0.02(+0.32%)
Jan 05, 2023
6.040
6.320
5.770
6.280
1,218,386
+0.20(+3.29%)
Jan 04, 2023
5.290
6.119
5.280
6.080
1,359,805
+0.82(+15.59%)
Jan 03, 2023
5.480
5.620
5.220
5.260
1,550,957
-0.17(-3.13%)
Dec 30, 2022
5.300
5.450
5.200
5.430
1,598,034
-0.01(-0.18%)
Dec 29, 2022
5.310
5.575
5.190
5.440
840,085
+0.18(+3.42%)
Dec 28, 2022
5.460
5.590
5.220
5.260
980,545
-0.20(-3.66%)
Dec 27, 2022
5.750
5.770
5.420
5.460
1,256,969
-0.32(-5.54%)
Dec 23, 2022
5.800
5.900
5.670
5.780
860,339
-0.13(-2.20%)
Dec 22, 2022
5.820
5.915
5.690
5.910
913,440
+0.05(+0.85%)
Dec 21, 2022
5.650
5.940
5.570
5.860
1,081,778
+0.45(+8.32%)
Dec 20, 2022
5.400
5.505
5.250
5.410
805,352
-0.06(-1.10%)
Dec 19, 2022
5.670
5.730
5.455
5.470
799,359
-0.28(-4.87%)
Dec 16, 2022
5.970
6.000
5.600
5.750
1,749,630
-0.09(-1.54%)
Dec 15, 2022
6.100
6.190
5.820
5.840
1,170,130
-0.36(-5.81%)
Dec 14, 2022
6.090
6.270
6.039
6.200
1,618,907
+0.04(+0.65%)
Dec 13, 2022
6.170
6.530
6.000
6.160
1,665,706
+0.25(+4.23%)
Dec 12, 2022
5.750
5.910
5.630
5.910
1,037,515
+0.19(+3.32%)
Dec 09, 2022
5.590
6.035
5.530
5.720
1,262,330
+0.08(+1.42%)
Dec 08, 2022
5.590
5.760
5.500
5.640
1,308,742
+0.10(+1.81%)
Dec 07, 2022
6.210
6.220
5.530
5.540
2,384,080
-0.92(-14.24%)
Dec 06, 2022
7.120
7.185
6.430
6.460
1,101,729
-0.70(-9.78%)
Dec 05, 2022
7.180
7.550
7.140
7.160
922,079
-0.08(-1.10%)
Dec 02, 2022
6.510
7.250
6.430
7.240
1,149,140
+0.52(+7.74%)
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
.