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
Lionsgate Studios Corp
(NQ:
LION
)
7.930
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 31, 2002
7.593
7.593
7.452
7.452
11,861
-0.17(-2.19%)
Oct 30, 2002
7.645
7.672
7.584
7.619
19,161
+0.04(+0.46%)
Oct 29, 2002
7.672
7.672
7.584
7.584
20,530
-0.09(-1.14%)
Oct 28, 2002
7.672
7.804
7.593
7.672
6,159
-0.41(-5.09%)
Oct 25, 2002
7.803
8.092
7.233
8.083
21,898
+0.19(+2.43%)
Oct 24, 2002
8.119
8.128
7.891
7.891
5,132
-0.24(-2.91%)
Oct 23, 2002
8.128
8.128
8.128
8.128
4,676
-0.11(-1.38%)
Oct 22, 2002
7.935
8.242
7.891
8.242
1,254
+0.09(+1.08%)
Oct 21, 2002
7.979
8.242
7.979
8.154
3,421
-0.09(-1.06%)
Oct 18, 2002
8.154
8.242
8.110
8.242
10,835
+0.00(+0.00%)
Oct 17, 2002
8.242
8.242
8.154
8.242
5,132
+0.00(+0.00%)
Oct 16, 2002
8.242
8.242
8.120
8.242
2,395
+0.13(+1.62%)
Oct 15, 2002
8.110
8.242
8.110
8.110
14,028
+0.00(+0.00%)
Oct 14, 2002
8.110
8.110
8.110
8.110
6,615
-0.01(-0.11%)
Oct 11, 2002
8.014
8.285
8.014
8.119
4,334
-0.11(-1.28%)
Oct 10, 2002
7.979
8.224
7.979
8.224
5,246
+0.23(+2.85%)
Oct 09, 2002
7.979
8.154
7.979
7.996
3,193
-0.11(-1.41%)
Oct 08, 2002
8.145
8.145
7.979
8.110
5,474
+0.18(+2.21%)
Oct 07, 2002
7.900
8.136
7.891
7.935
55,089
-0.04(-0.55%)
Oct 04, 2002
8.110
8.154
7.970
7.979
2,509
+0.00(+0.00%)
Oct 03, 2002
7.891
8.128
7.882
7.979
14,713
+0.22(+2.81%)
Oct 02, 2002
7.759
7.891
7.759
7.760
8,896
+0.00(+0.01%)
Oct 01, 2002
8.373
8.408
7.549
7.759
44,367
-0.05(-0.67%)
Sep 30, 2002
7.979
7.987
7.812
7.812
11,405
-0.17(-2.09%)
Sep 27, 2002
7.882
7.979
7.803
7.979
10,379
+0.04(+0.55%)
Sep 26, 2002
7.891
8.110
7.890
7.935
12,204
-0.08(-0.98%)
Sep 25, 2002
7.882
8.014
7.882
8.014
5,588
+0.21(+2.70%)
Sep 24, 2002
7.698
8.099
7.698
7.803
2,851
-0.09(-1.11%)
Sep 23, 2002
7.918
7.967
7.715
7.891
7,755
-0.34(-4.14%)
Sep 20, 2002
7.803
8.232
7.680
8.232
7,573
+0.23(+2.84%)
Sep 19, 2002
7.900
8.005
7.900
8.005
342
+0.11(+1.43%)
Sep 18, 2002
7.891
7.935
7.804
7.892
7,299
-0.19(-2.38%)
Sep 17, 2002
8.154
8.163
7.540
8.084
79,383
+0.25(+3.25%)
Sep 16, 2002
8.329
8.443
7.759
7.829
49,190
-0.37(-4.49%)
Sep 13, 2002
8.373
8.548
8.198
8.198
5,215
-0.26(-3.12%)
Sep 12, 2002
8.864
9.092
8.285
8.462
7,413
-0.31(-3.49%)
Sep 11, 2002
8.890
8.890
8.382
8.768
798
+0.39(+4.60%)
Sep 10, 2002
8.548
8.899
8.329
8.382
798
-0.12(-1.44%)
Sep 09, 2002
8.899
8.899
8.505
8.505
3,763
-0.36(-4.05%)
Sep 06, 2002
9.197
9.197
8.811
8.863
1,368
+0.10(+1.09%)
Sep 05, 2002
9.162
9.162
8.768
8.768
5,018
-0.14(-1.58%)
Sep 04, 2002
8.890
9.153
8.890
8.909
7,869
+0.01(+0.10%)
Sep 03, 2002
9.206
9.206
8.804
8.900
8,212
-0.03(-0.38%)
Aug 30, 2002
8.768
8.987
8.768
8.934
14,599
+0.17(+1.90%)
Aug 29, 2002
8.838
8.838
8.768
8.768
5,132
+0.01(+0.09%)
Aug 28, 2002
8.934
8.934
8.759
8.760
10,036
-0.10(-1.08%)
Aug 27, 2002
8.776
8.934
8.680
8.855
69,004
+0.00(+0.00%)
Aug 26, 2002
8.811
8.855
8.724
8.855
4,106
+0.10(+1.10%)
Aug 23, 2002
8.645
8.759
8.645
8.759
23,609
+0.06(+0.71%)
Aug 22, 2002
8.803
8.803
8.610
8.697
16,652
-0.11(-1.20%)
Aug 21, 2002
8.847
8.847
8.601
8.803
5,360
+0.04(+0.40%)
Aug 20, 2002
8.933
8.933
8.768
8.768
570
-0.22(-2.44%)
Aug 16, 2002
8.794
9.197
8.785
8.987
6,273
+0.20(+2.30%)
Aug 15, 2002
8.329
9.202
8.329
8.785
6,957
+0.49(+5.92%)
Aug 14, 2002
8.285
8.329
8.285
8.294
1,516
-0.04(-0.42%)
Aug 13, 2002
8.329
8.329
8.329
8.329
2,281
+0.04(+0.42%)
Aug 12, 2002
8.320
8.329
8.294
8.294
2,395
+0.00(+0.01%)
Aug 07, 2002
8.242
8.293
8.151
8.293
3,307
-0.12(-1.47%)
Aug 06, 2002
8.338
8.417
8.154
8.417
17,678
-0.03(-0.31%)
Aug 05, 2002
8.443
8.443
8.443
8.443
114
+0.11(+1.37%)
Aug 02, 2002
8.154
8.443
8.154
8.329
20,302
+0.22(+2.72%)
Aug 01, 2002
8.189
8.189
7.996
8.109
2,053
-0.09(-1.08%)
Jul 31, 2002
8.110
8.198
8.110
8.198
17,678
+0.09(+1.08%)
Jul 30, 2002
8.057
8.110
7.900
8.110
11,975
+0.04(+0.54%)
Jul 29, 2002
7.908
8.100
7.628
8.066
7,869
+0.00(+0.00%)
Jul 26, 2002
8.066
8.171
7.891
8.066
3,877
+0.18(+2.22%)
Jul 25, 2002
7.461
8.057
7.452
7.891
4,562
-0.18(-2.17%)
Jul 24, 2002
7.444
8.066
6.856
8.066
28,856
+0.61(+8.25%)
Jul 23, 2002
8.198
8.198
7.295
7.452
31,251
-0.68(-8.32%)
Jul 22, 2002
7.979
8.215
7.979
8.128
13,800
+0.02(+0.22%)
Jul 19, 2002
8.110
8.110
8.110
8.110
0
-0.04(-0.54%)
Jul 17, 2002
8.242
8.320
8.066
8.154
10,721
-0.09(-1.06%)
Jul 12, 2002
8.066
8.242
7.891
8.242
6,501
+0.13(+1.62%)
Jul 11, 2002
8.119
8.198
8.066
8.110
5,588
-0.01(-0.11%)
Jul 10, 2002
8.373
8.373
8.119
8.119
6,387
-0.26(-3.14%)
Jul 09, 2002
8.398
8.398
8.382
8.382
3,421
-0.02(-0.19%)
Jul 08, 2002
8.723
8.723
8.398
8.398
17,222
-0.33(-3.73%)
Jul 05, 2002
8.505
8.723
8.242
8.723
4,904
+0.04(+0.49%)
Jul 04, 2002
8.119
8.750
8.119
8.680
18,249
+0.00(+0.00%)
Jul 03, 2002
8.119
8.750
8.119
8.680
18,249
+0.25(+2.91%)
Jul 02, 2002
8.759
8.768
8.215
8.434
15,625
-0.33(-3.80%)
Jul 01, 2002
8.768
8.855
8.733
8.768
5,474
+0.00(+0.00%)
Jun 28, 2002
8.768
8.943
8.768
8.768
5,588
-0.18(-1.96%)
Jun 27, 2002
8.645
8.943
8.645
8.943
16,081
+0.26(+3.05%)
Jun 26, 2002
8.820
8.820
8.461
8.678
19,503
-0.13(-1.51%)
Jun 25, 2002
8.910
9.031
8.811
8.811
19,731
-0.18(-1.95%)
Jun 21, 2002
9.206
9.206
9.039
8.987
17,108
-0.13(-1.44%)
Jun 20, 2002
9.110
9.206
8.996
9.118
30,681
+0.25(+2.77%)
Jun 19, 2002
9.110
9.127
8.785
8.873
15,739
-0.25(-2.69%)
Jun 18, 2002
9.074
9.250
9.074
9.118
16,538
+0.04(+0.47%)
Jun 17, 2002
9.145
9.250
9.074
9.075
12,204
+0.00(+0.01%)
Jun 14, 2002
9.031
9.127
8.768
9.074
21,100
-0.14(-1.52%)
Jun 12, 2002
9.250
9.337
9.153
9.215
12,089
+0.01(+0.10%)
Jun 11, 2002
9.206
9.206
9.153
9.206
18,134
+0.00(+0.00%)
Jun 10, 2002
9.294
9.294
9.171
9.206
21,670
+0.00(+0.00%)
Jun 07, 2002
9.329
9.329
9.162
9.206
10,379
-0.10(-1.13%)
Jun 06, 2002
9.337
9.337
9.251
9.310
2,167
-0.00(-0.01%)
Jun 05, 2002
9.302
9.425
9.294
9.311
32,848
+0.02(+0.20%)
May 31, 2002
9.294
9.294
9.250
9.293
3,991
+0.17(+1.82%)
May 28, 2002
9.294
9.294
9.127
9.127
6,843
-0.15(-1.60%)
May 27, 2002
9.259
9.275
9.206
9.275
13,572
+0.00(+0.00%)
May 24, 2002
9.259
9.275
9.206
9.275
13,572
+0.01(+0.09%)
May 23, 2002
9.197
9.276
9.197
9.266
39,121
+0.02(+0.18%)
May 22, 2002
9.276
9.276
9.206
9.250
5,474
+0.04(+0.48%)
May 21, 2002
9.171
9.294
9.171
9.206
8,098
+0.00(+0.00%)
May 20, 2002
9.039
9.267
9.039
9.206
29,996
-0.00(-0.01%)
May 17, 2002
9.294
9.294
9.197
9.207
4,562
+0.00(+0.01%)
May 16, 2002
9.329
9.329
9.153
9.206
25,776
-0.04(-0.47%)
May 15, 2002
9.117
9.294
9.117
9.250
24,179
+0.09(+0.97%)
May 14, 2002
9.294
9.337
9.206
9.161
37,524
+0.13(+1.44%)
May 13, 2002
9.206
9.381
8.680
9.031
11,177
-0.11(-1.24%)
May 10, 2002
9.118
9.337
9.031
9.145
28,856
+0.02(+0.19%)
May 09, 2002
9.289
9.373
9.039
9.127
10,151
-0.14(-1.51%)
May 08, 2002
9.215
9.337
9.215
9.267
34,901
+0.07(+0.76%)
May 07, 2002
9.206
9.311
8.943
9.197
16,994
+0.08(+0.85%)
May 06, 2002
9.267
9.276
9.120
9.120
27,487
-0.13(-1.41%)
May 03, 2002
9.320
9.337
9.092
9.250
44,596
+0.04(+0.48%)
May 02, 2002
9.267
9.267
9.206
9.206
31,593
+0.04(+0.48%)
May 01, 2002
8.996
9.267
8.996
9.162
25,548
+0.04(+0.48%)
Apr 30, 2002
8.943
9.267
8.943
9.118
10,721
+0.18(+1.96%)
Apr 29, 2002
9.267
9.267
8.697
8.943
7,071
-0.09(-0.97%)
Apr 26, 2002
9.092
9.206
9.031
9.031
16,994
-0.18(-1.90%)
Apr 25, 2002
9.294
9.381
8.417
9.206
22,012
-0.22(-2.33%)
Apr 24, 2002
9.451
9.644
8.952
9.425
24,636
+0.00(+0.00%)
Apr 23, 2002
9.031
9.688
8.987
9.425
35,813
+0.66(+7.50%)
Apr 22, 2002
9.031
9.031
8.636
8.768
27,373
-0.26(-2.91%)
Apr 19, 2002
8.855
9.031
8.689
9.031
23,951
+0.16(+1.78%)
Apr 18, 2002
8.417
8.987
8.285
8.873
44,938
+0.46(+5.53%)
Apr 17, 2002
8.330
8.461
8.329
8.408
7,641
+0.08(+0.94%)
Apr 16, 2002
8.505
8.768
8.329
8.330
6,957
-0.04(-0.51%)
Apr 15, 2002
8.548
8.548
8.373
8.373
18,933
-0.17(-2.04%)
Apr 12, 2002
8.268
8.548
8.268
8.548
26,232
+0.26(+3.16%)
Apr 11, 2002
8.235
8.329
8.180
8.285
22,811
+0.06(+0.75%)
Apr 10, 2002
8.180
8.242
8.163
8.224
32,962
-0.01(-0.11%)
Apr 09, 2002
8.049
8.242
8.049
8.233
33,076
+0.21(+2.62%)
Apr 08, 2002
8.373
8.373
8.022
8.022
75,391
-0.31(-3.68%)
Apr 05, 2002
8.329
8.329
8.066
8.329
137,552
+0.13(+1.60%)
Apr 04, 2002
8.064
8.224
7.892
8.198
113,029
+0.13(+1.63%)
Apr 03, 2002
7.891
8.189
7.873
8.066
87,481
+0.13(+1.66%)
Apr 02, 2002
7.979
8.110
7.908
7.935
27,259
+0.00(+0.00%)
Apr 01, 2002
8.022
8.110
7.873
7.935
28,742
-0.18(-2.16%)
Mar 29, 2002
7.891
8.110
7.803
8.110
61,476
+0.00(+0.00%)
Mar 28, 2002
7.891
8.110
7.803
8.110
61,476
+0.44(+5.71%)
Mar 27, 2002
7.312
8.100
7.312
7.672
124,207
+0.36(+4.92%)
Mar 26, 2002
7.075
7.408
7.014
7.312
20,302
+0.30(+4.25%)
Mar 25, 2002
7.014
7.040
7.014
7.014
9,808
-0.02(-0.25%)
Mar 22, 2002
6.883
7.058
6.883
7.032
61,818
+0.16(+2.36%)
Mar 21, 2002
6.970
7.014
6.751
6.869
16,994
-0.08(-1.20%)
Mar 20, 2002
6.795
6.953
6.725
6.953
10,036
+0.16(+2.32%)
Mar 19, 2002
6.663
6.795
6.663
6.795
9,694
+0.03(+0.39%)
Mar 18, 2002
6.883
6.883
6.620
6.769
5,018
+0.15(+2.25%)
Mar 15, 2002
6.795
6.795
6.576
6.620
7,983
-0.18(-2.58%)
Mar 14, 2002
6.742
6.795
6.707
6.795
7,869
+0.04(+0.65%)
Mar 13, 2002
6.734
6.953
6.734
6.751
7,071
+0.04(+0.65%)
Mar 12, 2002
6.663
6.751
6.663
6.707
19,731
+0.13(+2.00%)
Mar 11, 2002
6.576
6.707
6.536
6.576
29,312
+0.04(+0.67%)
Mar 08, 2002
6.576
6.576
6.532
6.532
2,395
-0.04(-0.67%)
Mar 07, 2002
6.488
6.593
6.488
6.576
27,943
-0.04(-0.66%)
Mar 06, 2002
6.409
6.620
6.400
6.620
6,501
+0.18(+2.72%)
Mar 05, 2002
6.400
6.576
6.400
6.444
23,381
+0.00(+0.00%)
Mar 04, 2002
6.532
6.576
6.444
6.444
9,238
-0.09(-1.34%)
Mar 01, 2002
6.532
6.576
6.339
6.532
8,554
+0.22(+3.47%)
Feb 28, 2002
6.313
6.313
6.313
6.313
1,254
-0.26(-4.00%)
Feb 27, 2002
6.576
6.620
6.532
6.576
14,371
+0.18(+2.74%)
Feb 26, 2002
6.488
6.488
6.400
6.400
11,405
-0.09(-1.35%)
Feb 25, 2002
6.488
6.488
6.278
6.488
2,965
+0.00(+0.00%)
Feb 22, 2002
6.576
6.576
6.488
6.488
53,606
-0.09(-1.33%)
Feb 21, 2002
6.488
6.576
6.321
6.576
16,880
+0.04(+0.67%)
Feb 20, 2002
6.418
6.532
6.418
6.532
6,273
+0.22(+3.47%)
Feb 19, 2002
6.576
6.576
6.313
6.313
1,710
-0.22(-3.36%)
Feb 18, 2002
6.663
6.663
6.488
6.532
40,604
+0.00(+0.00%)
Feb 15, 2002
6.663
6.663
6.488
6.532
40,604
-0.04(-0.67%)
Feb 14, 2002
6.576
6.576
6.488
6.576
9,580
+0.09(+1.35%)
Feb 13, 2002
6.278
6.488
6.269
6.488
29,996
+0.13(+2.07%)
Feb 12, 2002
6.383
6.383
6.278
6.357
2,623
+0.04(+0.69%)
Feb 11, 2002
6.278
6.313
6.278
6.313
1,938
-0.09(-1.37%)
Feb 08, 2002
6.286
6.400
6.286
6.400
2,281
+0.00(+0.00%)
Feb 07, 2002
6.400
6.400
6.400
6.400
0
+0.00(+0.00%)
Feb 06, 2002
6.444
6.497
6.313
6.400
15,511
-0.02(-0.27%)
Feb 05, 2002
6.418
6.427
6.418
6.418
2,737
-0.06(-0.95%)
Feb 04, 2002
6.479
6.479
6.479
6.479
2,053
+0.00(+0.00%)
Feb 01, 2002
6.418
6.479
6.418
6.479
12,432
-0.25(-3.78%)
Jan 31, 2002
6.663
6.734
6.663
6.734
1,140
+0.32(+5.06%)
Jan 30, 2002
6.488
6.488
6.409
6.409
1,140
-0.12(-1.88%)
Jan 29, 2002
6.497
6.532
6.497
6.532
1,482
+0.00(+0.00%)
Jan 28, 2002
6.734
6.734
6.532
6.532
22,012
-0.08(-1.19%)
Jan 25, 2002
6.532
6.725
6.532
6.611
19,731
+0.07(+1.07%)
Jan 24, 2002
6.812
6.812
6.532
6.541
11,291
-0.30(-4.36%)
Jan 23, 2002
6.795
6.865
6.751
6.839
19,161
+0.04(+0.65%)
Jan 22, 2002
6.839
6.847
6.777
6.795
10,151
-0.04(-0.64%)
Jan 21, 2002
6.883
6.883
6.839
6.839
4,904
+0.00(+0.00%)
Jan 18, 2002
6.883
6.883
6.839
6.839
4,904
+0.04(+0.52%)
Jan 17, 2002
6.883
7.014
6.804
6.804
3,193
-0.10(-1.40%)
Jan 16, 2002
6.883
6.926
6.839
6.900
31,251
-0.07(-1.01%)
Jan 15, 2002
6.970
6.970
6.883
6.970
40,375
+0.00(+0.00%)
Jan 14, 2002
6.620
6.970
6.532
6.970
30,224
+0.35(+5.30%)
Jan 11, 2002
6.532
6.620
6.532
6.620
684
+0.09(+1.34%)
Jan 10, 2002
6.620
6.620
6.532
6.532
5,360
+0.13(+2.05%)
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
.