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 (%)
Nov 30, 2022
7.060
7.200
6.830
7.120
1,733,710
-0.01(-0.14%)
Nov 29, 2022
7.130
7.255
6.961
7.130
1,068,427
+0.06(+0.85%)
Nov 28, 2022
7.090
7.330
6.750
7.070
834,742
-0.03(-0.42%)
Nov 25, 2022
7.070
7.320
7.000
7.100
685,883
+0.09(+1.28%)
Nov 23, 2022
6.610
7.170
6.610
7.010
867,303
+0.49(+7.52%)
Nov 22, 2022
6.630
6.630
6.230
6.520
867,787
-0.06(-0.91%)
Nov 21, 2022
6.580
6.870
6.420
6.580
1,276,319
+0.24(+3.79%)
Nov 18, 2022
6.470
6.620
6.210
6.340
1,125,540
+0.02(+0.32%)
Nov 17, 2022
6.170
6.360
6.000
6.320
1,368,553
+0.07(+1.12%)
Nov 16, 2022
7.230
7.260
6.195
6.250
1,221,762
-1.00(-13.79%)
Nov 15, 2022
7.300
7.460
7.090
7.250
1,065,939
+0.20(+2.84%)
Nov 14, 2022
6.960
7.130
6.830
7.050
1,069,345
+0.00(+0.00%)
Nov 11, 2022
6.390
7.200
6.390
7.050
1,497,483
+0.62(+9.64%)
Nov 10, 2022
6.190
6.600
6.140
6.430
1,156,318
+0.54(+9.17%)
Nov 09, 2022
6.220
6.450
5.830
5.890
1,172,857
-0.45(-7.10%)
Nov 08, 2022
6.500
6.640
6.140
6.340
1,718,011
-0.24(-3.65%)
Nov 07, 2022
6.930
6.940
6.370
6.580
1,446,837
-0.21(-3.09%)
Nov 04, 2022
7.030
7.240
6.260
6.790
2,109,418
-0.25(-3.55%)
Nov 03, 2022
7.390
7.500
6.960
7.040
876,574
-0.48(-6.38%)
Nov 02, 2022
7.650
7.910
7.490
7.520
714,555
-0.31(-3.96%)
Nov 01, 2022
7.810
8.050
7.750
7.830
486,124
+0.24(+3.16%)
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%)
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
.