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
)
9.770
+0.340 (+3.61%)
Official Closing Price
Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 28, 2023
10.49
10.82
10.44
10.67
452,146
+0.13(+1.23%)
Apr 27, 2023
10.43
10.54
10.22
10.54
329,012
+0.25(+2.43%)
Apr 26, 2023
10.29
10.52
10.24
10.29
429,562
-0.13(-1.25%)
Apr 25, 2023
10.42
10.62
10.25
10.42
388,968
-0.21(-1.98%)
Apr 24, 2023
10.82
10.90
10.43
10.63
505,797
-0.28(-2.57%)
Apr 21, 2023
10.75
10.92
10.45
10.91
522,239
+0.22(+2.06%)
Apr 20, 2023
10.49
10.77
10.22
10.69
574,535
+0.06(+0.56%)
Apr 19, 2023
9.970
10.79
9.900
10.63
884,880
+0.50(+4.94%)
Apr 18, 2023
10.21
10.21
9.950
10.13
470,379
-0.01(-0.10%)
Apr 17, 2023
9.990
10.23
9.940
10.14
586,463
+0.04(+0.40%)
Apr 14, 2023
10.62
10.84
10.01
10.10
613,189
-0.58(-5.43%)
Apr 13, 2023
10.32
10.68
10.32
10.68
445,343
+0.42(+4.09%)
Apr 12, 2023
11.00
11.05
10.26
10.26
475,598
-0.61(-5.61%)
Apr 11, 2023
10.77
10.97
10.62
10.87
887,979
+0.20(+1.87%)
Apr 10, 2023
10.26
10.75
10.23
10.67
650,219
+0.24(+2.30%)
Apr 06, 2023
10.32
10.50
10.22
10.43
552,946
+0.08(+0.77%)
Apr 05, 2023
10.26
10.47
10.11
10.35
483,079
+0.00(+0.00%)
Apr 04, 2023
10.11
10.38
10.10
10.35
633,227
+0.16(+1.57%)
Apr 03, 2023
10.28
10.48
9.960
10.19
648,285
-0.19(-1.83%)
Mar 31, 2023
9.910
10.48
9.910
10.38
1,232,238
+0.49(+4.95%)
Mar 30, 2023
9.600
9.930
9.570
9.890
774,221
+0.38(+4.00%)
Mar 29, 2023
9.660
9.800
9.440
9.510
549,735
+0.01(+0.11%)
Mar 28, 2023
9.360
9.515
9.330
9.500
511,820
+0.07(+0.74%)
Mar 27, 2023
9.590
9.770
9.330
9.430
883,952
+0.25(+2.72%)
Mar 24, 2023
8.890
9.200
8.660
9.180
765,587
+0.17(+1.89%)
Mar 23, 2023
8.960
9.330
8.820
9.010
589,489
+0.11(+1.24%)
Mar 22, 2023
9.260
9.350
8.900
8.900
652,828
-0.27(-2.94%)
Mar 21, 2023
8.910
9.300
8.890
9.170
520,435
+0.50(+5.77%)
Mar 20, 2023
8.330
8.770
8.300
8.670
810,514
+0.40(+4.84%)
Mar 17, 2023
8.810
8.835
8.210
8.270
1,218,477
-0.57(-6.45%)
Mar 16, 2023
8.300
8.890
8.210
8.840
855,712
+0.36(+4.25%)
Mar 15, 2023
8.190
8.490
8.050
8.480
859,786
+0.00(+0.00%)
Mar 14, 2023
9.000
9.000
8.400
8.480
1,272,139
-0.09(-1.05%)
Mar 13, 2023
8.410
8.695
8.070
8.570
1,396,329
-0.06(-0.70%)
Mar 10, 2023
9.000
9.000
8.500
8.630
894,764
-0.41(-4.54%)
Mar 09, 2023
9.800
9.930
8.950
9.040
1,283,547
-0.78(-7.94%)
Mar 08, 2023
9.690
9.990
9.600
9.820
394,648
+0.11(+1.13%)
Mar 07, 2023
9.880
9.990
9.590
9.710
543,236
-0.12(-1.22%)
Mar 06, 2023
9.900
10.06
9.790
9.830
548,721
-0.01(-0.10%)
Mar 03, 2023
10.18
10.27
9.820
9.840
823,518
-0.28(-2.77%)
Mar 02, 2023
9.810
10.19
9.720
10.12
423,911
+0.15(+1.50%)
Mar 01, 2023
9.890
10.06
9.625
9.970
684,987
+0.02(+0.20%)
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%)
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
.