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
)
7.100
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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, 2022
7.640
7.650
7.320
7.590
568,844
-0.09(-1.17%)
Oct 28, 2022
7.220
7.700
7.160
7.680
578,932
+0.43(+5.93%)
Oct 27, 2022
7.330
7.560
7.225
7.250
729,976
-0.05(-0.68%)
Oct 26, 2022
7.580
7.760
7.300
7.300
690,215
-0.24(-3.18%)
Oct 25, 2022
7.240
7.738
7.240
7.540
627,335
+0.34(+4.72%)
Oct 24, 2022
7.320
7.390
6.990
7.200
407,627
-0.12(-1.64%)
Oct 21, 2022
7.270
7.385
7.110
7.320
786,391
+0.13(+1.81%)
Oct 20, 2022
7.020
7.250
6.950
7.190
533,724
+0.15(+2.13%)
Oct 19, 2022
6.810
7.170
6.810
7.040
1,061,338
+0.22(+3.23%)
Oct 18, 2022
7.210
7.300
6.780
6.820
1,179,356
-0.18(-2.57%)
Oct 17, 2022
6.850
7.155
6.850
7.000
1,030,301
+0.32(+4.79%)
Oct 14, 2022
6.800
7.045
6.650
6.680
995,202
-0.07(-1.04%)
Oct 13, 2022
6.430
6.900
6.300
6.750
1,451,194
+0.12(+1.81%)
Oct 12, 2022
6.620
6.720
6.470
6.630
911,401
-0.02(-0.30%)
Oct 11, 2022
6.660
6.890
6.455
6.650
1,063,055
-0.07(-1.04%)
Oct 10, 2022
6.860
7.010
6.650
6.720
946,828
-0.19(-2.75%)
Oct 07, 2022
7.130
7.150
6.730
6.910
1,278,802
-0.20(-2.81%)
Oct 06, 2022
7.400
7.445
6.995
7.110
1,038,403
-0.24(-3.27%)
Oct 05, 2022
8.060
8.180
7.340
7.350
1,661,383
-0.96(-11.55%)
Oct 04, 2022
7.550
8.320
7.550
8.310
860,568
+0.98(+13.37%)
Oct 03, 2022
7.140
7.400
6.700
7.330
850,624
+0.38(+5.47%)
Sep 30, 2022
6.740
7.170
6.740
6.950
902,218
+0.07(+1.02%)
Sep 29, 2022
7.330
7.390
6.536
6.880
1,315,124
-0.61(-8.14%)
Sep 28, 2022
7.750
7.950
7.480
7.490
997,520
-0.25(-3.23%)
Sep 27, 2022
7.980
8.058
7.610
7.740
731,875
-0.12(-1.53%)
Sep 26, 2022
8.310
8.510
7.840
7.860
769,019
-0.53(-6.32%)
Sep 23, 2022
8.600
8.600
8.020
8.390
759,860
-0.37(-4.22%)
Sep 22, 2022
9.200
9.310
8.690
8.760
547,783
-0.45(-4.89%)
Sep 21, 2022
10.01
10.01
9.200
9.210
904,005
-0.75(-7.53%)
Sep 20, 2022
9.840
10.15
9.800
9.960
295,897
-0.06(-0.60%)
Sep 19, 2022
9.990
10.05
9.640
10.02
527,756
+0.03(+0.30%)
Sep 16, 2022
9.790
10.00
9.610
9.990
854,074
+0.07(+0.71%)
Sep 15, 2022
9.400
10.08
9.400
9.920
548,191
+0.41(+4.31%)
Sep 14, 2022
9.600
9.600
9.180
9.510
655,025
-0.17(-1.76%)
Sep 13, 2022
9.730
9.910
9.595
9.680
408,330
-0.45(-4.44%)
Sep 12, 2022
9.510
10.20
9.510
10.13
775,010
+0.66(+6.97%)
Sep 09, 2022
8.930
9.500
8.910
9.470
392,815
+0.67(+7.61%)
Sep 08, 2022
8.760
8.870
8.430
8.800
506,459
-0.07(-0.79%)
Sep 07, 2022
8.910
9.050
8.860
8.870
618,634
-0.26(-2.85%)
Sep 06, 2022
9.250
9.340
9.050
9.130
505,441
-0.18(-1.93%)
Sep 02, 2022
9.690
9.690
9.230
9.310
468,741
-0.32(-3.32%)
Sep 01, 2022
9.220
9.670
9.190
9.630
504,281
+0.30(+3.22%)
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%)
Jun 01, 2022
9.320
9.670
8.820
9.580
1,619,738
+0.19(+2.02%)
May 31, 2022
9.400
9.630
9.050
9.390
1,018,473
+0.01(+0.11%)
May 27, 2022
9.370
9.550
8.680
9.380
2,452,283
-0.30(-3.10%)
May 26, 2022
10.13
10.13
9.340
9.680
1,159,345
-0.35(-3.49%)
May 25, 2022
10.12
10.52
10.02
10.03
695,270
-0.35(-3.37%)
May 24, 2022
11.07
11.07
10.15
10.38
639,791
-0.76(-6.82%)
May 23, 2022
11.60
11.60
10.99
11.14
362,907
-0.09(-0.80%)
May 20, 2022
11.86
12.03
11.05
11.23
520,875
-0.47(-4.02%)
May 19, 2022
11.73
12.08
11.53
11.70
645,474
-0.17(-1.43%)
May 18, 2022
11.37
12.03
11.37
11.87
422,624
+0.15(+1.28%)
May 17, 2022
10.99
11.72
10.88
11.72
513,142
+1.09(+10.25%)
May 16, 2022
10.84
11.09
10.52
10.63
525,649
-0.31(-2.83%)
May 13, 2022
10.68
10.96
10.56
10.94
464,108
+0.41(+3.89%)
May 12, 2022
10.23
10.89
9.980
10.53
858,672
+0.29(+2.83%)
May 11, 2022
11.63
11.63
10.23
10.24
873,159
-1.32(-11.42%)
May 10, 2022
12.36
12.47
11.53
11.56
1,065,636
-0.62(-5.09%)
May 09, 2022
12.16
12.61
12.04
12.18
888,738
-0.24(-1.93%)
May 06, 2022
12.54
12.59
11.96
12.42
746,224
-0.08(-0.64%)
May 05, 2022
12.67
12.81
12.08
12.50
1,162,616
-0.43(-3.33%)
May 04, 2022
13.25
13.25
12.35
12.93
949,101
-0.32(-2.42%)
May 03, 2022
12.75
14.30
12.61
13.25
1,227,527
+0.40(+3.11%)
May 02, 2022
12.67
12.99
12.46
12.85
544,741
+0.28(+2.23%)
Apr 29, 2022
12.61
12.97
12.29
12.57
928,524
-0.19(-1.49%)
Apr 28, 2022
13.04
13.12
12.33
12.76
660,386
-0.21(-1.62%)
Apr 27, 2022
12.97
13.22
12.78
12.97
627,883
-0.09(-0.69%)
Apr 26, 2022
13.31
13.45
13.01
13.06
671,820
-0.09(-0.68%)
Apr 25, 2022
12.76
13.20
12.71
13.15
565,215
+0.39(+3.06%)
Apr 22, 2022
12.95
13.00
12.49
12.76
623,937
-0.28(-2.15%)
Apr 21, 2022
13.47
13.48
12.91
13.04
490,909
-0.22(-1.66%)
Apr 20, 2022
13.67
13.68
12.41
13.26
1,074,990
-0.55(-3.98%)
Apr 19, 2022
13.87
14.05
13.67
13.81
433,923
+0.02(+0.15%)
Apr 18, 2022
13.81
14.06
13.66
13.79
243,414
-0.12(-0.86%)
Apr 14, 2022
14.45
14.51
13.86
13.91
335,597
-0.50(-3.47%)
Apr 13, 2022
14.23
14.53
14.10
14.41
574,432
+0.14(+0.98%)
Apr 12, 2022
14.47
14.91
14.26
14.27
874,266
+0.01(+0.07%)
Apr 11, 2022
14.51
14.62
14.07
14.26
751,129
-0.43(-2.93%)
Apr 08, 2022
14.80
14.85
14.51
14.69
575,873
+0.01(+0.07%)
Apr 07, 2022
14.71
14.71
14.30
14.68
515,862
-0.07(-0.47%)
Apr 06, 2022
14.59
14.83
14.20
14.75
740,107
-0.08(-0.54%)
Apr 05, 2022
15.22
15.46
14.69
14.83
562,015
-0.47(-3.07%)
Apr 04, 2022
15.01
15.36
14.90
15.30
439,538
+0.15(+0.99%)
Apr 01, 2022
15.14
15.17
14.53
15.15
575,028
+0.12(+0.80%)
Mar 31, 2022
14.84
15.19
14.78
15.03
436,904
+0.00(+0.00%)
Mar 30, 2022
15.22
15.40
14.94
15.03
484,939
-0.20(-1.31%)
Mar 29, 2022
15.21
15.46
15.02
15.23
732,623
+0.30(+2.01%)
Mar 28, 2022
14.95
15.13
14.64
14.93
418,191
-0.17(-1.13%)
Mar 25, 2022
14.97
15.24
14.89
15.10
283,461
+0.23(+1.55%)
Mar 24, 2022
14.86
14.91
14.61
14.87
412,569
-0.03(-0.20%)
Mar 23, 2022
14.87
15.08
14.69
14.90
413,750
-0.02(-0.13%)
Mar 22, 2022
15.15
15.19
14.77
14.92
465,804
-0.15(-1.00%)
Mar 21, 2022
14.81
15.19
14.70
15.07
677,160
+0.24(+1.62%)
Mar 18, 2022
15.04
15.09
14.58
14.83
897,914
-0.15(-1.00%)
Mar 17, 2022
14.53
14.98
14.53
14.98
386,086
+0.27(+1.84%)
Mar 16, 2022
14.60
14.84
14.28
14.71
420,854
+0.29(+2.01%)
Mar 15, 2022
14.30
14.59
14.11
14.42
293,933
+0.25(+1.76%)
Mar 14, 2022
14.38
14.50
14.01
14.17
356,852
-0.19(-1.32%)
Mar 11, 2022
14.40
14.56
14.23
14.36
288,638
+0.13(+0.91%)
Mar 10, 2022
14.15
14.31
13.98
14.23
273,843
-0.21(-1.45%)
Mar 09, 2022
14.22
14.72
14.10
14.44
422,181
+0.49(+3.51%)
Mar 08, 2022
14.03
14.35
13.80
13.95
634,115
+0.03(+0.22%)
Mar 07, 2022
13.96
14.15
13.80
13.92
493,983
+0.16(+1.16%)
Mar 04, 2022
14.10
14.20
13.58
13.76
591,073
-0.53(-3.71%)
Mar 03, 2022
14.46
14.55
13.96
14.29
446,776
-0.09(-0.63%)
Mar 02, 2022
14.23
14.44
13.87
14.38
891,305
+0.31(+2.20%)
Mar 01, 2022
14.22
14.51
13.78
14.07
928,023
-0.18(-1.26%)
Feb 28, 2022
14.01
14.53
14.01
14.25
513,333
-0.01(-0.07%)
Feb 25, 2022
14.14
14.61
14.03
14.26
622,610
+0.21(+1.49%)
Feb 24, 2022
12.38
14.08
12.38
14.05
1,035,473
+1.27(+9.94%)
Feb 23, 2022
12.29
13.21
12.29
12.78
1,123,526
+0.54(+4.41%)
Feb 22, 2022
12.07
12.50
12.03
12.24
662,425
+0.07(+0.58%)
Feb 18, 2022
12.17
0
-0.39(-3.11%)
Feb 17, 2022
12.53
12.86
12.42
12.56
447,135
-0.16(-1.26%)
Feb 16, 2022
13.10
13.23
12.67
12.72
732,208
-0.65(-4.86%)
Feb 15, 2022
12.60
13.44
12.43
13.37
721,659
+0.89(+7.13%)
Feb 14, 2022
12.55
12.86
12.44
12.48
685,075
-0.13(-1.03%)
Feb 11, 2022
12.75
13.15
12.56
12.61
634,555
-0.32(-2.47%)
Feb 10, 2022
12.88
13.40
12.73
12.93
767,057
-0.15(-1.15%)
Feb 09, 2022
12.04
13.08
12.04
13.08
1,134,502
+1.06(+8.82%)
Feb 08, 2022
12.25
12.40
11.90
12.02
958,393
-0.37(-2.99%)
Feb 07, 2022
12.40
12.56
11.93
12.39
1,235,197
-0.21(-1.67%)
Feb 04, 2022
13.51
13.68
11.76
12.60
1,599,562
-1.06(-7.76%)
Feb 03, 2022
13.72
14.05
13.47
13.66
637,316
-0.21(-1.51%)
Feb 02, 2022
14.80
14.80
13.59
13.87
661,100
-0.87(-5.90%)
Feb 01, 2022
14.85
15.15
14.42
14.74
856,311
+0.16(+1.10%)
Jan 31, 2022
14.36
14.80
14.58
875,304
+0.13(+0.90%)
Jan 28, 2022
14.17
14.65
13.97
14.45
1,186,464
+0.31(+2.19%)
Jan 27, 2022
14.92
14.98
14.00
14.14
1,561,388
-0.55(-3.74%)
Jan 26, 2022
15.78
15.90
14.42
14.69
499,429
-0.83(-5.35%)
Jan 25, 2022
15.26
15.70
14.87
15.52
397,032
-0.04(-0.26%)
Jan 24, 2022
14.92
15.64
14.31
15.56
687,976
+0.29(+1.90%)
Jan 21, 2022
15.75
15.92
15.17
15.27
1,307,307
-0.48(-3.05%)
Jan 20, 2022
15.99
16.29
15.62
15.75
661,424
-0.14(-0.88%)
Jan 19, 2022
16.10
16.25
15.48
15.89
1,075,877
-0.28(-1.73%)
Jan 18, 2022
16.25
16.67
16.09
16.17
520,247
-0.56(-3.35%)
Jan 14, 2022
16.73
0
+0.03(+0.18%)
Jan 13, 2022
17.07
17.13
16.63
16.70
320,100
-0.09(-0.54%)
Jan 12, 2022
16.83
17.13
16.61
16.79
644,366
+0.25(+1.51%)
Jan 11, 2022
15.82
16.59
15.77
16.54
497,024
+0.81(+5.15%)
Jan 10, 2022
16.07
16.07
15.50
15.73
372,444
-0.31(-1.93%)
Jan 07, 2022
15.73
16.20
15.71
16.04
459,285
+0.41(+2.62%)
Jan 06, 2022
16.06
16.27
15.46
15.63
379,826
-0.37(-2.31%)
Jan 05, 2022
16.44
16.91
15.93
16.00
840,915
-0.35(-2.14%)
Jan 04, 2022
16.66
17.29
16.10
16.35
968,647
+0.50(+3.15%)
Jan 03, 2022
15.64
16.16
15.56
15.85
763,847
+0.46(+2.99%)
Dec 31, 2021
14.86
15.52
14.84
15.39
502,980
+0.51(+3.43%)
Dec 30, 2021
14.85
15.26
14.81
14.88
392,404
+0.03(+0.20%)
Dec 29, 2021
14.65
14.98
14.60
14.85
345,845
+0.05(+0.34%)
Dec 28, 2021
14.90
15.23
14.74
14.80
288,181
-0.16(-1.07%)
Dec 27, 2021
15.12
15.24
14.77
14.96
359,386
-0.28(-1.84%)
Dec 23, 2021
14.87
15.28
14.78
15.24
381,290
+0.54(+3.67%)
Dec 22, 2021
14.67
14.78
14.38
14.70
466,869
+0.03(+0.20%)
Dec 21, 2021
14.28
14.73
14.24
14.67
532,743
+0.67(+4.79%)
Dec 20, 2021
13.98
14.08
13.60
14.00
663,173
-0.25(-1.75%)
Dec 17, 2021
14.32
14.82
14.17
14.25
961,893
-0.14(-0.97%)
Dec 16, 2021
14.59
14.68
14.15
14.39
804,672
-0.02(-0.14%)
Dec 15, 2021
14.48
14.48
13.86
14.41
724,587
+0.05(+0.35%)
Dec 14, 2021
14.26
14.65
14.00
14.36
963,324
-0.14(-0.97%)
Dec 13, 2021
14.50
14.57
14.12
14.50
655,358
-0.07(-0.48%)
Dec 10, 2021
14.48
14.63
14.16
14.57
452,973
+0.02(+0.14%)
Dec 09, 2021
15.00
15.10
14.38
14.55
582,745
-0.49(-3.26%)
Dec 08, 2021
14.77
15.41
14.72
15.04
845,225
+0.38(+2.59%)
Dec 07, 2021
14.23
14.77
14.23
14.66
633,202
+0.59(+4.19%)
Dec 06, 2021
13.89
14.49
13.71
14.07
787,675
+0.25(+1.81%)
Dec 03, 2021
13.56
13.90
13.45
13.82
508,821
+0.03(+0.22%)
Dec 02, 2021
13.43
13.97
13.18
13.79
682,941
+0.51(+3.84%)
Dec 01, 2021
14.07
14.21
13.22
13.28
1,368,509
-0.37(-2.71%)
Nov 30, 2021
13.42
13.69
13.09
13.65
1,391,373
+0.03(+0.22%)
Nov 29, 2021
13.90
13.95
13.26
13.62
825,565
-0.04(-0.29%)
Nov 26, 2021
13.66
13.67
12.93
13.66
811,165
-0.57(-4.01%)
Nov 24, 2021
14.27
14.43
13.83
14.23
749,237
-0.01(-0.07%)
Nov 23, 2021
14.96
14.96
14.24
14.24
813,096
-0.82(-5.44%)
Nov 22, 2021
14.91
15.20
14.39
15.06
752,491
+0.17(+1.14%)
Nov 19, 2021
16.34
16.39
14.84
14.89
1,155,924
-1.74(-10.46%)
Nov 18, 2021
16.57
16.77
16.29
16.63
1,057,649
+0.03(+0.18%)
Nov 17, 2021
16.41
16.80
16.29
16.60
941,617
+0.12(+0.73%)
Nov 16, 2021
16.58
16.70
16.16
16.48
1,017,648
-0.26(-1.55%)
Nov 15, 2021
16.21
16.79
16.11
16.74
876,568
+0.77(+4.82%)
Nov 12, 2021
16.16
16.33
15.95
15.97
570,470
-0.25(-1.54%)
Nov 11, 2021
15.79
16.32
15.70
16.22
898,141
+0.47(+2.98%)
Nov 10, 2021
15.32
15.75
1,602,866
+0.44(+2.87%)
Nov 09, 2021
15.30
15.66
15.19
15.31
1,177,733
+0.12(+0.79%)
Nov 08, 2021
15.39
15.41
14.51
15.19
1,252,224
-0.24(-1.56%)
Nov 05, 2021
12.94
15.50
12.94
15.43
3,536,396
+3.23(+26.48%)
Nov 04, 2021
12.23
12.26
11.96
12.20
1,020,304
+0.01(+0.08%)
Nov 03, 2021
11.89
12.30
11.89
12.19
2,065,079
+0.33(+2.78%)
Nov 02, 2021
11.75
12.12
11.75
11.86
753,512
-0.14(-1.17%)
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
.