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
)
7.720
+0.260 (+3.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 30, 2020
6.470
6.530
6.170
6.270
1,178,000
-0.28(-4.27%)
Oct 29, 2020
6.550
6.590
6.360
6.550
809,397
-0.02(-0.30%)
Oct 28, 2020
6.530
6.720
6.510
6.570
882,292
-0.07(-1.05%)
Oct 27, 2020
6.750
6.820
6.570
6.640
1,226,908
-0.13(-1.92%)
Oct 26, 2020
6.940
6.940
6.570
6.770
1,231,623
-0.18(-2.59%)
Oct 23, 2020
7.030
7.070
6.881
6.950
1,083,500
-0.06(-0.86%)
Oct 22, 2020
6.900
7.050
6.780
7.010
856,395
+0.06(+0.86%)
Oct 21, 2020
7.130
7.130
6.930
6.950
741,945
-0.17(-2.39%)
Oct 20, 2020
7.440
7.440
7.110
7.120
856,413
-0.27(-3.65%)
Oct 19, 2020
7.760
7.810
7.390
7.390
834,500
-0.36(-4.65%)
Oct 16, 2020
7.770
7.810
7.630
7.750
519,000
-0.03(-0.39%)
Oct 15, 2020
7.870
7.870
7.660
7.780
410,484
-0.14(-1.77%)
Oct 14, 2020
8.050
8.120
7.780
7.920
877,428
-0.16(-1.98%)
Oct 13, 2020
8.200
8.200
7.840
8.080
538,760
-0.06(-0.74%)
Oct 12, 2020
8.140
8.240
7.950
8.140
444,702
-0.05(-0.61%)
Oct 09, 2020
8.090
8.230
8.060
8.190
455,900
+0.15(+1.87%)
Oct 08, 2020
8.110
8.110
7.860
8.040
519,212
-0.01(-0.12%)
Oct 07, 2020
8.190
8.194
7.840
8.050
703,870
-0.12(-1.47%)
Oct 06, 2020
8.420
8.480
8.060
8.170
440,583
-0.21(-2.51%)
Oct 05, 2020
8.440
8.530
8.200
8.380
317,950
+0.06(+0.72%)
Oct 02, 2020
8.380
8.450
8.150
8.320
378,000
-0.20(-2.35%)
Oct 01, 2020
8.770
8.830
8.350
8.520
566,096
-0.20(-2.29%)
Sep 30, 2020
8.630
8.845
8.610
8.720
530,714
+0.10(+1.16%)
Sep 29, 2020
8.590
8.650
8.455
8.620
357,041
+0.05(+0.58%)
Sep 28, 2020
8.450
8.610
8.410
8.570
296,135
+0.23(+2.76%)
Sep 25, 2020
8.330
8.410
8.200
8.340
454,900
-0.01(-0.12%)
Sep 24, 2020
8.470
8.510
8.230
8.350
480,819
-0.18(-2.11%)
Sep 23, 2020
9.000
9.090
8.380
8.530
851,643
-0.51(-5.64%)
Sep 22, 2020
9.050
9.145
8.970
9.040
727,447
+0.02(+0.22%)
Sep 21, 2020
9.510
9.510
8.890
9.020
1,014,835
-0.61(-6.33%)
Sep 18, 2020
9.740
9.760
9.520
9.630
939,300
+0.05(+0.52%)
Sep 17, 2020
9.140
9.650
9.060
9.580
1,428,732
+0.34(+3.68%)
Sep 16, 2020
9.180
9.350
9.150
9.240
724,540
+0.15(+1.65%)
Sep 15, 2020
8.950
9.190
8.950
9.090
672,426
+0.20(+2.25%)
Sep 14, 2020
8.690
8.950
8.690
8.890
586,924
+0.29(+3.37%)
Sep 11, 2020
8.590
8.900
8.590
8.600
513,900
-0.02(-0.23%)
Sep 10, 2020
8.850
8.900
8.560
8.620
301,467
-0.18(-2.05%)
Sep 09, 2020
8.880
8.900
8.710
8.800
465,995
+0.05(+0.57%)
Sep 08, 2020
8.630
8.890
8.610
8.750
818,591
+0.03(+0.34%)
Sep 04, 2020
8.610
8.840
8.490
8.720
650,000
+0.12(+1.40%)
Sep 03, 2020
8.910
9.090
8.560
8.600
528,570
-0.35(-3.91%)
Sep 02, 2020
9.000
9.020
8.910
8.950
643,302
-0.02(-0.22%)
Sep 01, 2020
9.000
9.060
8.790
8.970
730,000
-0.09(-0.99%)
Aug 31, 2020
8.940
9.220
8.840
9.060
516,776
+0.14(+1.57%)
Aug 28, 2020
8.920
9.080
8.790
8.920
394,000
+0.02(+0.22%)
Aug 27, 2020
8.860
9.010
8.800
8.900
620,250
+0.09(+1.02%)
Aug 26, 2020
8.670
9.035
8.620
8.810
1,131,167
+0.26(+3.04%)
Aug 25, 2020
8.420
8.600
8.360
8.550
448,989
+0.13(+1.54%)
Aug 24, 2020
8.280
8.470
8.170
8.420
580,387
+0.25(+3.06%)
Aug 21, 2020
8.140
8.270
8.110
8.170
707,000
+0.13(+1.62%)
Aug 20, 2020
7.850
8.110
7.810
8.040
776,853
+0.14(+1.77%)
Aug 19, 2020
7.990
7.990
7.515
7.900
788,928
-0.06(-0.75%)
Aug 18, 2020
7.730
8.070
7.660
7.960
1,439,119
+0.32(+4.19%)
Aug 17, 2020
7.610
7.670
7.310
7.640
713,165
+0.08(+1.06%)
Aug 14, 2020
7.230
7.600
7.220
7.560
554,700
+0.23(+3.14%)
Aug 13, 2020
7.260
7.360
7.180
7.330
591,123
+0.04(+0.55%)
Aug 12, 2020
7.350
7.530
7.245
7.290
572,649
+0.01(+0.14%)
Aug 11, 2020
7.250
7.450
7.250
7.280
446,515
-0.05(-0.68%)
Aug 10, 2020
7.260
7.440
7.260
7.330
478,300
-0.02(-0.27%)
Aug 07, 2020
7.560
7.830
7.340
7.350
1,694,300
+0.07(+0.96%)
Aug 06, 2020
7.310
7.420
7.220
7.280
389,615
-0.14(-1.89%)
Aug 05, 2020
7.540
7.600
7.360
7.420
423,841
-0.07(-0.93%)
Aug 04, 2020
7.340
7.540
7.300
7.490
306,867
+0.15(+2.04%)
Aug 03, 2020
7.110
7.400
6.960
7.340
357,214
+0.23(+3.23%)
Jul 31, 2020
7.110
7.120
6.920
7.110
415,200
+0.00(+0.00%)
Jul 30, 2020
6.890
7.210
6.840
7.110
573,495
+0.06(+0.85%)
Jul 29, 2020
7.450
7.450
6.960
7.050
543,879
-0.38(-5.11%)
Jul 28, 2020
7.280
7.470
7.270
7.430
693,051
+0.06(+0.81%)
Jul 27, 2020
7.390
7.410
7.240
7.370
647,030
-0.05(-0.67%)
Jul 24, 2020
7.200
7.470
7.200
7.420
364,400
+0.07(+0.95%)
Jul 23, 2020
7.160
7.380
7.065
7.350
634,843
+0.16(+2.23%)
Jul 22, 2020
7.270
7.300
7.050
7.190
392,439
-0.12(-1.64%)
Jul 21, 2020
7.370
7.531
7.250
7.310
558,203
-0.09(-1.22%)
Jul 20, 2020
7.380
7.510
7.310
7.400
315,394
+0.01(+0.14%)
Jul 17, 2020
7.770
7.839
7.350
7.390
549,900
-0.41(-5.26%)
Jul 16, 2020
7.410
7.860
7.360
7.800
1,254,871
+0.25(+3.31%)
Jul 15, 2020
7.150
7.605
7.110
7.550
603,245
+0.48(+6.79%)
Jul 14, 2020
7.040
7.150
6.960
7.070
987,538
-0.07(-0.98%)
Jul 13, 2020
7.130
7.350
7.120
7.140
583,193
-0.11(-1.52%)
Jul 10, 2020
7.240
7.320
7.120
7.250
1,000,500
+0.00(+0.00%)
Jul 09, 2020
6.990
7.440
6.990
7.250
1,113,027
+0.20(+2.84%)
Jul 08, 2020
7.020
7.140
6.820
7.050
1,029,319
-0.06(-0.84%)
Jul 07, 2020
7.070
7.170
6.940
7.110
1,258,022
-0.04(-0.56%)
Jul 06, 2020
7.060
7.250
7.060
7.150
583,283
+0.09(+1.27%)
Jul 02, 2020
7.300
7.310
7.010
7.060
584,700
-0.13(-1.81%)
Jul 01, 2020
6.880
7.270
6.880
7.190
454,684
+0.36(+5.27%)
Jun 30, 2020
6.790
6.840
6.610
6.830
734,216
+0.01(+0.15%)
Jun 29, 2020
6.680
6.840
6.550
6.820
781,463
+0.22(+3.33%)
Jun 26, 2020
6.670
6.730
6.530
6.600
1,008,500
-0.15(-2.22%)
Jun 25, 2020
6.750
6.900
6.655
6.750
408,626
-0.08(-1.17%)
Jun 24, 2020
6.790
6.910
6.690
6.830
543,013
-0.11(-1.59%)
Jun 23, 2020
7.020
7.170
6.840
6.940
623,786
-0.13(-1.84%)
Jun 22, 2020
6.940
7.130
6.850
7.070
696,996
+0.06(+0.86%)
Jun 19, 2020
7.150
7.260
6.950
7.010
643,800
+0.00(+0.00%)
Jun 18, 2020
6.930
7.140
6.830
7.010
549,541
+0.17(+2.49%)
Jun 17, 2020
6.890
7.040
6.810
6.840
717,763
+0.04(+0.59%)
Jun 16, 2020
6.890
7.007
6.600
6.800
635,744
+0.18(+2.72%)
Jun 15, 2020
6.760
6.960
6.580
6.620
1,290,479
-0.32(-4.61%)
Jun 12, 2020
7.130
7.260
6.740
6.940
773,500
+0.11(+1.61%)
Jun 11, 2020
6.960
6.990
6.630
6.830
1,222,050
-0.47(-6.44%)
Jun 10, 2020
7.780
7.790
7.290
7.300
553,380
-0.46(-5.93%)
Jun 09, 2020
8.380
8.380
7.760
7.760
1,499,016
-0.70(-8.27%)
Jun 08, 2020
8.520
8.620
8.070
8.460
1,454,976
-0.06(-0.70%)
Jun 05, 2020
8.320
8.740
8.310
8.520
883,500
+0.42(+5.19%)
Jun 04, 2020
8.100
8.150
7.890
8.100
533,742
+0.01(+0.12%)
Jun 03, 2020
8.100
8.220
7.990
8.090
771,405
+0.14(+1.76%)
Jun 02, 2020
7.870
8.210
7.840
7.950
825,256
+0.13(+1.66%)
Jun 01, 2020
7.520
7.980
7.520
7.820
820,581
+0.29(+3.85%)
May 29, 2020
7.570
7.610
7.180
7.530
786,100
+0.03(+0.40%)
May 28, 2020
8.250
8.330
7.484
7.500
1,004,764
-0.61(-7.52%)
May 27, 2020
7.810
8.190
7.620
8.110
1,156,174
+0.52(+6.85%)
May 26, 2020
8.090
8.210
7.580
7.590
684,127
-0.16(-2.06%)
May 22, 2020
7.980
8.000
7.560
7.750
1,007,000
-0.28(-3.49%)
May 21, 2020
7.930
8.260
7.770
8.030
1,944,056
+0.17(+2.16%)
May 20, 2020
7.600
7.996
7.565
7.860
611,294
+0.41(+5.50%)
May 19, 2020
7.430
7.615
7.270
7.450
1,134,701
+0.01(+0.13%)
May 18, 2020
7.240
7.580
7.110
7.440
537,038
+0.46(+6.59%)
May 15, 2020
6.710
7.010
6.680
6.980
305,400
+0.16(+2.35%)
May 14, 2020
6.770
7.300
6.640
6.820
587,884
-0.08(-1.16%)
May 13, 2020
7.200
7.200
6.590
6.900
447,633
-0.28(-3.90%)
May 12, 2020
7.190
7.290
7.080
7.180
890,299
+0.01(+0.14%)
May 11, 2020
7.370
7.430
7.170
7.170
583,882
-0.25(-3.37%)
May 08, 2020
7.290
7.470
7.080
7.420
736,200
+0.29(+4.07%)
May 07, 2020
6.730
7.210
6.730
7.130
539,474
+0.52(+7.87%)
May 06, 2020
6.830
6.910
6.500
6.610
945,043
-0.15(-2.22%)
May 05, 2020
6.630
6.880
6.485
6.760
957,064
+0.19(+2.89%)
May 04, 2020
6.550
6.790
6.440
6.570
734,702
-0.10(-1.50%)
May 01, 2020
6.480
6.680
6.420
6.670
658,300
-0.01(-0.15%)
Apr 30, 2020
6.810
7.070
6.607
6.680
612,951
-0.24(-3.47%)
Apr 29, 2020
7.010
7.220
6.920
6.920
597,782
+0.08(+1.17%)
Apr 28, 2020
6.880
7.080
6.700
6.840
640,587
+0.05(+0.74%)
Apr 27, 2020
6.780
6.980
6.760
6.790
707,805
+0.04(+0.59%)
Apr 24, 2020
6.600
6.800
6.360
6.750
619,700
+0.22(+3.37%)
Apr 23, 2020
6.330
6.650
6.290
6.530
1,190,824
+0.24(+3.82%)
Apr 22, 2020
6.880
6.900
6.281
6.290
367,756
-0.46(-6.81%)
Apr 21, 2020
6.360
6.800
6.330
6.750
701,391
+0.10(+1.50%)
Apr 20, 2020
6.410
6.810
6.410
6.650
674,285
-0.02(-0.30%)
Apr 17, 2020
6.540
6.810
6.470
6.670
905,200
+0.35(+5.54%)
Apr 16, 2020
6.590
6.590
6.150
6.320
900,470
-0.10(-1.56%)
Apr 15, 2020
6.220
6.430
6.010
6.420
558,620
-0.08(-1.23%)
Apr 14, 2020
6.480
6.640
6.270
6.500
782,089
+0.29(+4.67%)
Apr 13, 2020
5.870
6.270
5.520
6.210
1,181,571
+0.39(+6.70%)
Apr 09, 2020
5.590
6.130
5.590
5.820
759,900
+0.30(+5.43%)
Apr 08, 2020
5.300
5.563
5.250
5.520
1,048,832
+0.20(+3.76%)
Apr 07, 2020
5.810
6.090
5.225
5.320
613,183
-0.18(-3.27%)
Apr 06, 2020
5.180
5.585
5.150
5.500
1,723,312
+0.51(+10.22%)
Apr 03, 2020
5.140
5.191
4.760
4.990
639,700
-0.25(-4.77%)
Apr 02, 2020
5.280
5.560
5.010
5.240
1,282,307
-0.14(-2.60%)
Apr 01, 2020
5.280
5.680
5.173
5.380
681,628
-0.20(-3.58%)
Mar 31, 2020
5.290
5.690
5.290
5.580
671,282
+0.28(+5.28%)
Mar 30, 2020
5.440
5.480
5.045
5.300
629,209
-0.16(-2.93%)
Mar 27, 2020
5.520
5.750
5.270
5.460
1,280,300
-0.40(-6.83%)
Mar 26, 2020
6.020
6.285
5.730
5.860
591,991
-0.15(-2.50%)
Mar 25, 2020
6.430
6.480
5.760
6.010
853,155
-0.42(-6.53%)
Mar 24, 2020
6.570
6.745
6.180
6.430
1,043,554
+0.23(+3.71%)
Mar 23, 2020
6.280
6.400
5.640
6.200
1,401,190
-0.24(-3.73%)
Mar 20, 2020
6.450
7.050
6.010
6.440
2,720,800
+0.14(+2.22%)
Mar 19, 2020
5.030
6.500
4.940
6.300
3,382,778
+1.25(+24.75%)
Mar 18, 2020
4.500
5.070
4.330
5.050
1,174,227
+0.15(+3.06%)
Mar 17, 2020
4.430
4.930
3.870
4.900
1,107,631
+0.55(+12.64%)
Mar 16, 2020
4.080
4.780
4.080
4.350
865,052
-0.69(-13.69%)
Mar 13, 2020
4.600
5.040
4.130
5.040
1,280,800
+0.67(+15.33%)
Mar 12, 2020
4.920
5.030
4.350
4.370
1,811,592
-0.87(-16.60%)
Mar 11, 2020
5.580
5.650
5.180
5.240
2,015,585
-0.49(-8.55%)
Mar 10, 2020
6.120
6.230
5.560
5.730
2,237,585
-0.14(-2.39%)
Mar 09, 2020
5.880
6.155
5.580
5.870
1,097,488
-0.65(-9.97%)
Mar 06, 2020
6.620
6.910
6.420
6.520
1,464,400
-0.48(-6.86%)
Mar 05, 2020
7.310
7.310
6.940
7.000
794,983
-0.44(-5.91%)
Mar 04, 2020
7.560
7.570
7.310
7.440
873,184
-0.02(-0.27%)
Mar 03, 2020
7.630
7.730
7.270
7.460
1,411,483
-0.14(-1.84%)
Mar 02, 2020
7.450
7.600
7.060
7.600
1,503,258
+0.20(+2.70%)
Feb 28, 2020
7.090
7.505
7.090
7.400
3,013,000
+0.01(+0.14%)
Feb 27, 2020
7.570
7.800
7.230
7.390
809,245
-0.54(-6.81%)
Feb 26, 2020
8.760
8.870
7.790
7.930
978,142
-0.82(-9.37%)
Feb 25, 2020
9.000
9.170
8.570
8.750
931,811
-0.36(-3.95%)
Feb 24, 2020
9.150
9.317
8.980
9.110
790,382
-0.30(-3.19%)
Feb 21, 2020
9.570
9.585
9.325
9.410
561,700
-0.23(-2.39%)
Feb 20, 2020
9.910
9.910
9.465
9.640
590,412
-0.25(-2.53%)
Feb 19, 2020
9.960
9.960
9.780
9.890
487,673
-0.03(-0.30%)
Feb 18, 2020
10.07
10.31
9.890
9.920
977,362
-0.14(-1.39%)
Feb 14, 2020
10.03
10.10
9.840
10.06
883,500
+0.10(+1.00%)
Feb 13, 2020
9.820
10.14
9.815
9.960
734,141
+0.08(+0.81%)
Feb 12, 2020
9.910
10.22
9.820
9.880
1,216,018
+0.01(+0.10%)
Feb 11, 2020
9.910
9.980
9.490
9.870
976,257
-0.05(-0.50%)
Feb 10, 2020
9.890
10.17
9.710
9.920
1,642,922
+0.05(+0.51%)
Feb 07, 2020
9.430
10.32
9.300
9.870
1,755,300
+0.53(+5.67%)
Feb 06, 2020
9.500
9.585
9.220
9.340
1,282,089
-0.06(-0.64%)
Feb 05, 2020
9.570
10.28
9.360
9.400
1,801,953
-0.11(-1.16%)
Feb 04, 2020
9.350
9.590
9.320
9.510
573,937
+0.26(+2.81%)
Feb 03, 2020
9.350
9.470
9.200
9.250
643,507
-0.08(-0.86%)
Jan 31, 2020
9.560
9.560
9.110
9.330
765,900
-0.28(-2.91%)
Jan 30, 2020
9.440
9.680
9.370
9.610
616,537
+0.04(+0.42%)
Jan 29, 2020
9.670
9.690
9.500
9.570
460,769
+0.01(+0.10%)
Jan 28, 2020
9.630
9.740
9.520
9.560
471,995
+0.00(+0.00%)
Jan 27, 2020
9.410
9.640
9.360
9.560
520,662
-0.06(-0.62%)
Jan 24, 2020
9.820
9.930
9.410
9.620
540,800
-0.22(-2.24%)
Jan 23, 2020
9.940
9.940
9.680
9.840
499,642
-0.12(-1.20%)
Jan 22, 2020
10.18
10.18
9.950
9.960
389,401
-0.21(-2.06%)
Jan 21, 2020
10.11
10.21
9.855
10.17
814,657
-0.15(-1.45%)
Jan 17, 2020
10.73
10.73
10.21
10.32
599,000
-0.31(-2.92%)
Jan 16, 2020
10.54
10.75
10.54
10.63
496,567
+0.11(+1.05%)
Jan 15, 2020
10.75
10.85
10.43
10.52
1,140,574
-0.23(-2.14%)
Jan 14, 2020
10.44
10.80
10.37
10.75
740,000
+0.37(+3.56%)
Jan 13, 2020
10.15
10.39
9.960
10.38
825,810
+0.28(+2.77%)
Jan 10, 2020
10.14
10.18
10.01
10.10
405,100
-0.05(-0.49%)
Jan 09, 2020
10.31
10.40
9.950
10.15
596,248
-0.17(-1.65%)
Jan 08, 2020
10.37
10.47
10.26
10.32
640,081
-0.06(-0.58%)
Jan 07, 2020
10.32
10.52
10.15
10.38
538,837
+0.12(+1.17%)
Jan 06, 2020
9.970
10.26
9.940
10.26
585,946
+0.24(+2.40%)
Jan 03, 2020
10.03
10.14
9.890
10.02
559,500
-0.14(-1.38%)
Jan 02, 2020
10.03
10.21
9.812
10.16
1,357,383
+0.23(+2.32%)
Dec 31, 2019
9.450
10.02
9.450
9.930
804,100
+0.36(+3.76%)
Dec 30, 2019
9.620
9.660
9.490
9.570
824,876
-0.09(-0.93%)
Dec 27, 2019
9.850
9.890
9.635
9.660
765,400
-0.12(-1.23%)
Dec 26, 2019
9.780
9.860
9.640
9.780
863,589
-0.09(-0.91%)
Dec 24, 2019
10.07
10.08
9.820
9.870
493,000
-0.29(-2.85%)
Dec 23, 2019
10.07
10.60
9.865
10.16
1,329,970
+0.70(+7.40%)
Dec 20, 2019
9.040
9.460
8.951
9.460
1,403,700
+0.44(+4.88%)
Dec 19, 2019
8.880
9.035
8.740
9.020
1,031,529
+0.15(+1.69%)
Dec 18, 2019
8.990
9.050
8.750
8.870
1,088,616
-0.13(-1.44%)
Dec 17, 2019
8.930
9.040
8.790
9.000
1,000,025
+0.04(+0.45%)
Dec 16, 2019
9.090
9.240
8.950
8.960
1,120,167
-0.04(-0.44%)
Dec 13, 2019
9.290
9.570
8.980
9.000
791,200
-0.35(-3.74%)
Dec 12, 2019
8.600
9.370
8.580
9.350
1,163,289
+0.71(+8.22%)
Dec 11, 2019
8.630
8.780
8.530
8.640
570,184
+0.04(+0.47%)
Dec 10, 2019
8.850
8.920
8.540
8.600
1,313,838
-0.24(-2.71%)
Dec 09, 2019
8.770
9.050
8.770
8.840
1,066,444
+0.05(+0.57%)
Dec 06, 2019
8.750
8.900
8.680
8.790
869,300
+0.05(+0.57%)
Dec 05, 2019
8.910
9.110
8.670
8.740
1,025,685
-0.18(-2.02%)
Dec 04, 2019
8.830
9.050
8.830
8.920
734,268
+0.12(+1.36%)
Dec 03, 2019
8.770
8.920
8.700
8.800
609,679
-0.19(-2.11%)
Dec 02, 2019
8.680
9.130
8.680
8.990
1,027,889
+0.32(+3.69%)
Nov 29, 2019
8.930
8.930
8.560
8.670
617,100
-0.25(-2.80%)
Nov 27, 2019
8.720
9.020
8.720
8.920
718,600
+0.18(+2.06%)
Nov 26, 2019
8.500
9.070
8.400
8.740
1,379,189
+0.10(+1.16%)
Nov 25, 2019
8.730
8.750
8.570
8.640
674,173
-0.06(-0.69%)
Nov 22, 2019
8.560
8.770
8.300
8.700
537,200
+0.08(+0.93%)
Nov 21, 2019
8.920
9.000
8.600
8.620
925,544
-0.32(-3.58%)
Nov 20, 2019
8.860
8.990
8.680
8.940
1,039,435
+0.05(+0.56%)
Nov 19, 2019
8.940
9.030
8.840
8.890
645,998
-0.10(-1.11%)
Nov 18, 2019
9.010
9.120
8.850
8.990
786,290
-0.07(-0.77%)
Nov 15, 2019
8.900
9.290
8.840
9.060
1,178,600
+0.35(+4.02%)
Nov 14, 2019
8.700
8.960
8.640
8.710
921,589
+0.00(+0.00%)
Nov 13, 2019
8.990
9.040
8.700
8.710
1,290,713
-0.37(-4.07%)
Nov 12, 2019
9.080
9.280
8.910
9.080
1,147,030
+0.07(+0.78%)
Nov 11, 2019
8.750
9.110
8.590
9.010
1,484,474
+0.39(+4.52%)
Nov 08, 2019
8.580
8.960
8.180
8.620
1,515,200
+0.76(+9.67%)
Nov 07, 2019
7.740
8.060
7.740
7.860
818,723
+0.24(+3.15%)
Nov 06, 2019
7.630
7.810
7.520
7.620
851,527
-0.07(-0.91%)
Nov 05, 2019
7.790
7.980
7.680
7.690
903,907
-0.11(-1.41%)
Nov 04, 2019
7.430
7.890
7.410
7.800
1,220,213
+0.37(+4.98%)
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
.