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 (%)
Apr 28, 2023
10.49
10.82
10.44
10.67
452,146
+0.13(+1.23%)
Apr 27, 2023
10.43
10.54
10.22
10.54
329,012
+0.25(+2.43%)
Apr 26, 2023
10.29
10.52
10.24
10.29
429,562
-0.13(-1.25%)
Apr 25, 2023
10.42
10.62
10.25
10.42
388,968
-0.21(-1.98%)
Apr 24, 2023
10.82
10.90
10.43
10.63
505,797
-0.28(-2.57%)
Apr 21, 2023
10.75
10.92
10.45
10.91
522,239
+0.22(+2.06%)
Apr 20, 2023
10.49
10.77
10.22
10.69
574,535
+0.06(+0.56%)
Apr 19, 2023
9.970
10.79
9.900
10.63
884,880
+0.50(+4.94%)
Apr 18, 2023
10.21
10.21
9.950
10.13
470,379
-0.01(-0.10%)
Apr 17, 2023
9.990
10.23
9.940
10.14
586,463
+0.04(+0.40%)
Apr 14, 2023
10.62
10.84
10.01
10.10
613,189
-0.58(-5.43%)
Apr 13, 2023
10.32
10.68
10.32
10.68
445,343
+0.42(+4.09%)
Apr 12, 2023
11.00
11.05
10.26
10.26
475,598
-0.61(-5.61%)
Apr 11, 2023
10.77
10.97
10.62
10.87
887,979
+0.20(+1.87%)
Apr 10, 2023
10.26
10.75
10.23
10.67
650,219
+0.24(+2.30%)
Apr 06, 2023
10.32
10.50
10.22
10.43
552,946
+0.08(+0.77%)
Apr 05, 2023
10.26
10.47
10.11
10.35
483,079
+0.00(+0.00%)
Apr 04, 2023
10.11
10.38
10.10
10.35
633,227
+0.16(+1.57%)
Apr 03, 2023
10.28
10.44
9.960
10.19
648,285
-0.19(-1.83%)
Mar 31, 2023
9.910
10.48
9.910
10.38
1,232,238
+0.49(+4.95%)
Mar 30, 2023
9.600
9.930
9.570
9.890
774,221
+0.38(+4.00%)
Mar 29, 2023
9.660
9.800
9.440
9.510
549,735
+0.01(+0.11%)
Mar 28, 2023
9.360
9.515
9.330
9.500
511,820
+0.07(+0.74%)
Mar 27, 2023
9.590
9.770
9.330
9.430
883,952
+0.25(+2.72%)
Mar 24, 2023
8.890
9.200
8.660
9.180
765,587
+0.17(+1.89%)
Mar 23, 2023
8.960
9.330
8.820
9.010
589,489
+0.11(+1.24%)
Mar 22, 2023
9.260
9.350
8.900
8.900
652,828
-0.27(-2.94%)
Mar 21, 2023
8.910
9.300
8.890
9.170
520,435
+0.50(+5.77%)
Mar 20, 2023
8.330
8.770
8.300
8.670
810,514
+0.40(+4.84%)
Mar 17, 2023
8.810
8.835
8.210
8.270
1,218,477
-0.57(-6.45%)
Mar 16, 2023
8.300
8.890
8.210
8.840
855,712
+0.36(+4.25%)
Mar 15, 2023
8.190
8.490
8.050
8.480
859,786
+0.00(+0.00%)
Mar 14, 2023
9.000
9.000
8.400
8.480
1,272,139
-0.09(-1.05%)
Mar 13, 2023
8.410
8.695
8.070
8.570
1,396,329
-0.06(-0.70%)
Mar 10, 2023
9.000
9.000
8.500
8.630
894,764
-0.41(-4.54%)
Mar 09, 2023
9.800
9.930
8.950
9.040
1,283,547
-0.78(-7.94%)
Mar 08, 2023
9.690
9.990
9.600
9.820
394,648
+0.11(+1.13%)
Mar 07, 2023
9.880
9.990
9.590
9.710
543,236
-0.12(-1.22%)
Mar 06, 2023
9.900
10.06
9.790
9.830
548,721
-0.01(-0.10%)
Mar 03, 2023
10.18
10.27
9.820
9.840
823,518
-0.28(-2.77%)
Mar 02, 2023
9.810
10.19
9.720
10.12
423,911
+0.15(+1.50%)
Mar 01, 2023
9.890
10.06
9.625
9.970
684,987
+0.02(+0.20%)
Feb 28, 2023
10.03
10.17
9.800
9.950
1,010,267
-0.08(-0.80%)
Feb 27, 2023
9.950
10.11
9.950
10.03
666,208
+0.16(+1.62%)
Feb 24, 2023
9.980
10.12
9.765
9.870
826,680
-0.40(-3.89%)
Feb 23, 2023
10.15
10.34
9.930
10.27
813,572
+0.12(+1.18%)
Feb 22, 2023
9.630
10.22
9.630
10.15
1,363,967
+0.54(+5.62%)
Feb 21, 2023
9.560
9.870
9.385
9.610
891,420
-0.36(-3.61%)
Feb 17, 2023
10.10
10.11
9.690
9.970
810,107
-0.03(-0.30%)
Feb 16, 2023
10.04
10.16
9.840
10.00
1,235,297
-0.30(-2.91%)
Feb 15, 2023
9.350
10.41
9.330
10.30
1,441,615
+0.89(+9.46%)
Feb 14, 2023
9.220
9.610
9.070
9.410
1,734,864
+0.07(+0.75%)
Feb 13, 2023
9.670
9.690
8.955
9.340
1,279,974
-0.35(-3.61%)
Feb 10, 2023
7.930
9.715
7.670
9.690
3,050,462
+1.98(+25.68%)
Feb 09, 2023
8.310
8.350
7.610
7.710
993,638
-0.47(-5.75%)
Feb 08, 2023
8.180
8.330
8.020
8.180
740,875
+0.00(+0.00%)
Feb 07, 2023
8.260
8.330
7.920
8.180
1,477,118
-0.13(-1.56%)
Feb 06, 2023
8.470
8.680
8.110
8.310
1,437,459
-0.28(-3.26%)
Feb 03, 2023
8.690
8.990
8.415
8.590
1,147,485
-0.22(-2.50%)
Feb 02, 2023
8.490
8.850
8.430
8.810
1,563,747
+0.37(+4.38%)
Feb 01, 2023
7.550
8.520
7.510
8.440
1,959,690
+0.82(+10.76%)
Jan 31, 2023
7.380
7.665
7.380
7.620
859,545
+0.22(+2.97%)
Jan 30, 2023
7.370
7.480
7.240
7.400
726,362
-0.06(-0.80%)
Jan 27, 2023
7.310
7.470
7.200
7.460
454,175
+0.07(+0.95%)
Jan 26, 2023
7.250
7.530
7.250
7.390
740,356
+0.19(+2.64%)
Jan 25, 2023
6.900
7.210
6.860
7.200
661,072
+0.15(+2.13%)
Jan 24, 2023
7.000
7.185
7.000
7.050
492,157
-0.07(-0.98%)
Jan 23, 2023
6.770
7.120
6.710
7.120
818,029
+0.33(+4.86%)
Jan 20, 2023
6.680
6.945
6.440
6.790
1,142,586
+0.17(+2.57%)
Jan 19, 2023
6.910
6.910
6.530
6.620
1,653,966
-0.33(-4.75%)
Jan 18, 2023
7.050
7.230
6.855
6.950
769,867
-0.07(-1.00%)
Jan 17, 2023
7.085
7.085
6.740
7.020
1,092,475
-0.13(-1.82%)
Jan 13, 2023
7.000
7.230
6.991
7.150
1,026,662
+0.09(+1.27%)
Jan 12, 2023
7.030
7.140
6.900
7.060
530,664
+0.14(+2.02%)
Jan 11, 2023
6.900
6.990
6.780
6.920
680,656
+0.13(+1.91%)
Jan 10, 2023
6.690
6.810
6.570
6.790
802,466
+0.09(+1.34%)
Jan 09, 2023
6.320
6.780
6.320
6.700
1,200,140
+0.40(+6.35%)
Jan 06, 2023
6.370
6.460
6.090
6.300
797,767
+0.02(+0.32%)
Jan 05, 2023
6.040
6.320
5.770
6.280
1,218,386
+0.20(+3.29%)
Jan 04, 2023
5.290
6.119
5.280
6.080
1,359,805
+0.82(+15.59%)
Jan 03, 2023
5.480
5.620
5.220
5.260
1,550,957
-0.17(-3.13%)
Dec 30, 2022
5.300
5.450
5.200
5.430
1,598,034
-0.01(-0.18%)
Dec 29, 2022
5.310
5.575
5.190
5.440
840,085
+0.18(+3.42%)
Dec 28, 2022
5.460
5.590
5.220
5.260
980,545
-0.20(-3.66%)
Dec 27, 2022
5.750
5.770
5.420
5.460
1,256,969
-0.32(-5.54%)
Dec 23, 2022
5.800
5.900
5.670
5.780
860,339
-0.13(-2.20%)
Dec 22, 2022
5.820
5.915
5.690
5.910
913,440
+0.05(+0.85%)
Dec 21, 2022
5.650
5.940
5.570
5.860
1,081,778
+0.45(+8.32%)
Dec 20, 2022
5.400
5.505
5.250
5.410
805,352
-0.06(-1.10%)
Dec 19, 2022
5.670
5.730
5.455
5.470
799,359
-0.28(-4.87%)
Dec 16, 2022
5.970
6.000
5.600
5.750
1,749,630
-0.09(-1.54%)
Dec 15, 2022
6.100
6.190
5.820
5.840
1,170,130
-0.36(-5.81%)
Dec 14, 2022
6.090
6.270
6.039
6.200
1,618,907
+0.04(+0.65%)
Dec 13, 2022
6.170
6.530
6.000
6.160
1,665,706
+0.25(+4.23%)
Dec 12, 2022
5.750
5.910
5.630
5.910
1,037,515
+0.19(+3.32%)
Dec 09, 2022
5.590
6.035
5.530
5.720
1,262,330
+0.08(+1.42%)
Dec 08, 2022
5.590
5.760
5.500
5.640
1,308,742
+0.10(+1.81%)
Dec 07, 2022
6.210
6.220
5.530
5.540
2,384,080
-0.92(-14.24%)
Dec 06, 2022
7.120
7.185
6.430
6.460
1,101,729
-0.70(-9.78%)
Dec 05, 2022
7.180
7.550
7.140
7.160
922,079
-0.08(-1.10%)
Dec 02, 2022
6.510
7.250
6.430
7.240
1,149,140
+0.52(+7.74%)
Dec 01, 2022
7.100
7.240
6.690
6.720
1,028,010
-0.40(-5.62%)
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%)
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%)
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
.