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
-0.220 (-3.01%)
Official Closing Price
Updated: 4:10 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, 2019
7.360
7.505
7.270
7.490
531,968
+0.06(+0.81%)
Oct 30, 2019
7.410
7.565
7.210
7.430
630,203
-0.05(-0.67%)
Oct 29, 2019
7.430
7.590
7.340
7.480
539,759
-0.03(-0.40%)
Oct 28, 2019
7.660
7.790
7.480
7.510
658,365
-0.15(-1.96%)
Oct 25, 2019
7.620
7.800
7.550
7.660
567,600
-0.01(-0.13%)
Oct 24, 2019
8.110
8.170
7.470
7.670
1,067,063
-0.52(-6.35%)
Oct 23, 2019
8.220
8.320
8.080
8.190
709,989
-0.05(-0.61%)
Oct 22, 2019
8.010
8.310
7.830
8.240
657,353
+0.24(+3.00%)
Oct 21, 2019
7.990
8.050
7.880
8.000
743,528
+0.04(+0.50%)
Oct 18, 2019
8.050
8.150
7.860
7.960
539,200
-0.08(-1.00%)
Oct 17, 2019
8.200
8.260
8.010
8.040
897,924
-0.18(-2.19%)
Oct 16, 2019
8.400
8.530
8.180
8.220
768,592
-0.27(-3.18%)
Oct 15, 2019
8.450
8.620
8.374
8.490
516,082
+0.02(+0.24%)
Oct 14, 2019
8.890
8.890
8.410
8.470
396,403
-0.50(-5.57%)
Oct 11, 2019
8.820
9.170
8.790
8.970
821,700
+0.19(+2.16%)
Oct 10, 2019
8.740
8.870
8.505
8.780
771,455
+0.00(+0.00%)
Oct 09, 2019
8.590
8.830
8.510
8.780
805,328
+0.32(+3.78%)
Oct 08, 2019
8.630
8.690
8.370
8.460
571,328
-0.30(-3.42%)
Oct 07, 2019
8.690
8.855
8.630
8.760
376,685
+0.08(+0.92%)
Oct 04, 2019
8.640
8.720
8.400
8.680
532,200
+0.12(+1.40%)
Oct 03, 2019
8.390
8.780
8.360
8.560
735,618
+0.10(+1.18%)
Oct 02, 2019
8.300
8.570
8.060
8.460
641,743
+0.20(+2.42%)
Oct 01, 2019
8.750
8.835
8.130
8.260
1,134,589
-0.48(-5.49%)
Sep 30, 2019
8.710
8.800
8.450
8.740
784,219
+0.04(+0.46%)
Sep 27, 2019
8.640
8.930
8.570
8.700
547,900
+0.04(+0.46%)
Sep 26, 2019
9.030
9.030
8.650
8.660
525,389
-0.32(-3.56%)
Sep 25, 2019
8.970
9.240
8.905
8.980
667,719
+0.02(+0.22%)
Sep 24, 2019
9.140
9.300
8.830
8.960
1,072,307
-0.03(-0.33%)
Sep 23, 2019
8.770
9.190
8.760
8.990
521,310
+0.12(+1.35%)
Sep 20, 2019
9.340
9.495
8.810
8.870
1,256,100
-0.43(-4.62%)
Sep 19, 2019
9.770
9.890
9.275
9.300
948,970
-0.48(-4.91%)
Sep 18, 2019
9.990
10.17
9.780
9.780
560,647
-0.27(-2.69%)
Sep 17, 2019
10.49
10.62
9.940
10.05
641,043
-0.57(-5.37%)
Sep 16, 2019
10.45
10.82
10.38
10.62
697,668
+0.17(+1.63%)
Sep 13, 2019
10.62
10.81
10.23
10.45
937,400
-0.10(-0.95%)
Sep 12, 2019
11.01
11.01
10.51
10.55
511,515
-0.44(-4.00%)
Sep 11, 2019
10.41
11.08
10.28
10.99
861,348
+0.66(+6.39%)
Sep 10, 2019
10.25
10.47
10.23
10.33
520,427
+0.02(+0.19%)
Sep 09, 2019
10.25
10.52
10.17
10.31
592,186
+0.03(+0.29%)
Sep 06, 2019
9.720
10.38
9.720
10.28
925,300
+0.78(+8.21%)
Sep 05, 2019
9.100
9.600
9.100
9.500
536,112
+0.45(+4.97%)
Sep 04, 2019
8.880
9.285
8.880
9.050
981,340
+0.24(+2.72%)
Sep 03, 2019
8.320
8.870
8.260
8.810
3,556,601
+0.47(+5.64%)
Aug 30, 2019
9.000
9.080
8.150
8.340
2,328,500
-0.58(-6.50%)
Aug 29, 2019
9.400
9.400
8.920
8.920
1,104,433
-0.41(-4.39%)
Aug 28, 2019
9.470
9.490
9.180
9.330
622,820
-0.21(-2.20%)
Aug 27, 2019
9.980
10.02
9.530
9.540
531,413
-0.40(-4.02%)
Aug 26, 2019
9.910
10.12
9.860
9.940
505,642
+0.10(+1.02%)
Aug 23, 2019
10.11
10.22
9.830
9.840
864,500
-0.35(-3.43%)
Aug 22, 2019
10.13
10.33
10.04
10.19
458,066
+0.02(+0.20%)
Aug 21, 2019
10.19
10.35
10.03
10.17
458,563
-0.08(-0.78%)
Aug 20, 2019
10.54
10.60
10.25
10.25
407,813
-0.20(-1.91%)
Aug 19, 2019
10.56
10.79
10.22
10.45
821,024
-0.06(-0.57%)
Aug 16, 2019
10.53
10.68
10.31
10.51
740,000
+0.01(+0.10%)
Aug 15, 2019
11.08
11.08
10.45
10.50
859,806
-0.55(-4.98%)
Aug 14, 2019
11.31
11.40
10.75
11.05
1,287,008
-0.46(-4.00%)
Aug 13, 2019
11.51
11.89
11.35
11.51
543,902
-0.06(-0.52%)
Aug 12, 2019
12.09
12.32
11.52
11.57
538,457
-0.69(-5.63%)
Aug 09, 2019
12.05
12.55
11.52
12.26
826,400
+0.40(+3.37%)
Aug 08, 2019
11.39
11.89
11.36
11.86
419,735
+0.57(+5.05%)
Aug 07, 2019
11.26
11.38
11.06
11.29
304,766
-0.13(-1.14%)
Aug 06, 2019
11.84
11.99
11.37
11.42
587,856
-0.46(-3.87%)
Aug 05, 2019
11.70
11.89
11.58
11.88
505,030
-0.07(-0.59%)
Aug 02, 2019
11.84
11.96
11.51
11.95
1,150,000
+0.12(+1.01%)
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
.