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 (%)
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%)
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
.