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 (%)
May 29, 2020
7.570
7.610
7.180
7.530
786,100
+0.03(+0.40%)
May 28, 2020
8.250
8.330
7.484
7.500
1,004,764
-0.61(-7.52%)
May 27, 2020
7.810
8.190
7.620
8.110
1,156,174
+0.52(+6.85%)
May 26, 2020
8.090
8.210
7.580
7.590
684,127
-0.16(-2.06%)
May 22, 2020
7.980
8.000
7.560
7.750
1,007,000
-0.28(-3.49%)
May 21, 2020
7.930
8.260
7.770
8.030
1,944,056
+0.17(+2.16%)
May 20, 2020
7.600
7.996
7.565
7.860
611,294
+0.41(+5.50%)
May 19, 2020
7.430
7.615
7.270
7.450
1,134,701
+0.01(+0.13%)
May 18, 2020
7.240
7.580
7.110
7.440
537,038
+0.46(+6.59%)
May 15, 2020
6.710
7.010
6.680
6.980
305,400
+0.16(+2.35%)
May 14, 2020
6.770
7.300
6.640
6.820
587,884
-0.08(-1.16%)
May 13, 2020
7.200
7.200
6.590
6.900
447,633
-0.28(-3.90%)
May 12, 2020
7.190
7.290
7.080
7.180
890,299
+0.01(+0.14%)
May 11, 2020
7.370
7.430
7.170
7.170
583,882
-0.25(-3.37%)
May 08, 2020
7.290
7.470
7.080
7.420
736,200
+0.29(+4.07%)
May 07, 2020
6.730
7.210
6.730
7.130
539,474
+0.52(+7.87%)
May 06, 2020
6.830
6.910
6.500
6.610
945,043
-0.15(-2.22%)
May 05, 2020
6.630
6.880
6.485
6.760
957,064
+0.19(+2.89%)
May 04, 2020
6.550
6.790
6.440
6.570
734,702
-0.10(-1.50%)
May 01, 2020
6.480
6.680
6.420
6.670
658,300
-0.01(-0.15%)
Apr 30, 2020
6.810
7.070
6.607
6.680
612,951
-0.24(-3.47%)
Apr 29, 2020
7.010
7.220
6.920
6.920
597,782
+0.08(+1.17%)
Apr 28, 2020
6.880
7.080
6.700
6.840
640,587
+0.05(+0.74%)
Apr 27, 2020
6.780
6.980
6.760
6.790
707,805
+0.04(+0.59%)
Apr 24, 2020
6.600
6.800
6.360
6.750
619,700
+0.22(+3.37%)
Apr 23, 2020
6.330
6.650
6.290
6.530
1,190,824
+0.24(+3.82%)
Apr 22, 2020
6.880
6.900
6.281
6.290
367,756
-0.46(-6.81%)
Apr 21, 2020
6.360
6.800
6.330
6.750
701,391
+0.10(+1.50%)
Apr 20, 2020
6.410
6.810
6.410
6.650
674,285
-0.02(-0.30%)
Apr 17, 2020
6.540
6.810
6.470
6.670
905,200
+0.35(+5.54%)
Apr 16, 2020
6.590
6.590
6.150
6.320
900,470
-0.10(-1.56%)
Apr 15, 2020
6.220
6.430
6.010
6.420
558,620
-0.08(-1.23%)
Apr 14, 2020
6.480
6.640
6.270
6.500
782,089
+0.29(+4.67%)
Apr 13, 2020
5.870
6.270
5.520
6.210
1,181,571
+0.39(+6.70%)
Apr 09, 2020
5.590
6.130
5.590
5.820
759,900
+0.30(+5.43%)
Apr 08, 2020
5.300
5.563
5.250
5.520
1,048,832
+0.20(+3.76%)
Apr 07, 2020
5.810
6.090
5.225
5.320
613,183
-0.18(-3.27%)
Apr 06, 2020
5.180
5.585
5.150
5.500
1,723,312
+0.51(+10.22%)
Apr 03, 2020
5.140
5.191
4.760
4.990
639,700
-0.25(-4.77%)
Apr 02, 2020
5.280
5.560
5.010
5.240
1,282,307
-0.14(-2.60%)
Apr 01, 2020
5.280
5.680
5.173
5.380
681,628
-0.20(-3.58%)
Mar 31, 2020
5.290
5.690
5.290
5.580
671,282
+0.28(+5.28%)
Mar 30, 2020
5.440
5.480
5.045
5.300
629,209
-0.16(-2.93%)
Mar 27, 2020
5.520
5.750
5.270
5.460
1,280,300
-0.40(-6.83%)
Mar 26, 2020
6.020
6.285
5.730
5.860
591,991
-0.15(-2.50%)
Mar 25, 2020
6.430
6.480
5.760
6.010
853,155
-0.42(-6.53%)
Mar 24, 2020
6.570
6.745
6.180
6.430
1,043,554
+0.23(+3.71%)
Mar 23, 2020
6.280
6.400
5.640
6.200
1,401,190
-0.24(-3.73%)
Mar 20, 2020
6.450
7.050
6.010
6.440
2,720,800
+0.14(+2.22%)
Mar 19, 2020
5.030
6.500
4.940
6.300
3,382,778
+1.25(+24.75%)
Mar 18, 2020
4.500
5.070
4.330
5.050
1,174,227
+0.15(+3.06%)
Mar 17, 2020
4.430
4.930
3.870
4.900
1,107,631
+0.55(+12.64%)
Mar 16, 2020
4.080
4.780
4.080
4.350
865,052
-0.69(-13.69%)
Mar 13, 2020
4.600
5.040
4.130
5.040
1,280,800
+0.67(+15.33%)
Mar 12, 2020
4.920
5.030
4.350
4.370
1,811,592
-0.87(-16.60%)
Mar 11, 2020
5.580
5.650
5.180
5.240
2,015,585
-0.49(-8.55%)
Mar 10, 2020
6.120
6.230
5.560
5.730
2,237,585
-0.14(-2.39%)
Mar 09, 2020
5.880
6.155
5.580
5.870
1,097,488
-0.65(-9.97%)
Mar 06, 2020
6.620
6.910
6.420
6.520
1,464,400
-0.48(-6.86%)
Mar 05, 2020
7.310
7.310
6.940
7.000
794,983
-0.44(-5.91%)
Mar 04, 2020
7.560
7.570
7.310
7.440
873,184
-0.02(-0.27%)
Mar 03, 2020
7.630
7.730
7.270
7.460
1,411,483
-0.14(-1.84%)
Mar 02, 2020
7.450
7.600
7.060
7.600
1,503,258
+0.20(+2.70%)
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%)
Dec 02, 2019
8.680
9.130
8.680
8.990
1,027,889
+0.32(+3.69%)
Nov 29, 2019
8.930
8.930
8.560
8.670
617,100
-0.25(-2.80%)
Nov 27, 2019
8.720
9.020
8.720
8.920
718,600
+0.18(+2.06%)
Nov 26, 2019
8.500
9.070
8.400
8.740
1,379,189
+0.10(+1.16%)
Nov 25, 2019
8.730
8.750
8.570
8.640
674,173
-0.06(-0.69%)
Nov 22, 2019
8.560
8.770
8.300
8.700
537,200
+0.08(+0.93%)
Nov 21, 2019
8.920
9.000
8.600
8.620
925,544
-0.32(-3.58%)
Nov 20, 2019
8.860
8.990
8.680
8.940
1,039,435
+0.05(+0.56%)
Nov 19, 2019
8.940
9.030
8.840
8.890
645,998
-0.10(-1.11%)
Nov 18, 2019
9.010
9.120
8.850
8.990
786,290
-0.07(-0.77%)
Nov 15, 2019
8.900
9.290
8.840
9.060
1,178,600
+0.35(+4.02%)
Nov 14, 2019
8.700
8.960
8.640
8.710
921,589
+0.00(+0.00%)
Nov 13, 2019
8.990
9.040
8.700
8.710
1,290,713
-0.37(-4.07%)
Nov 12, 2019
9.080
9.280
8.910
9.080
1,147,030
+0.07(+0.78%)
Nov 11, 2019
8.750
9.110
8.590
9.010
1,484,474
+0.39(+4.52%)
Nov 08, 2019
8.580
8.960
8.180
8.620
1,515,200
+0.76(+9.67%)
Nov 07, 2019
7.740
8.060
7.740
7.860
818,723
+0.24(+3.15%)
Nov 06, 2019
7.630
7.810
7.520
7.620
851,527
-0.07(-0.91%)
Nov 05, 2019
7.790
7.980
7.680
7.690
903,907
-0.11(-1.41%)
Nov 04, 2019
7.430
7.890
7.410
7.800
1,220,213
+0.37(+4.98%)
Nov 01, 2019
7.480
7.805
7.310
7.430
1,186,000
-0.06(-0.80%)
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%)
Aug 01, 2019
12.17
12.53
11.83
11.83
541,705
-0.36(-2.95%)
Jul 31, 2019
12.17
12.56
12.03
12.19
546,849
+0.05(+0.41%)
Jul 30, 2019
11.94
12.19
11.69
12.14
693,400
+0.20(+1.68%)
Jul 29, 2019
12.27
12.31
11.73
11.94
450,489
-0.28(-2.29%)
Jul 26, 2019
12.30
12.44
12.11
12.22
350,600
-0.03(-0.24%)
Jul 25, 2019
12.33
12.36
12.04
12.25
695,564
+0.11(+0.91%)
Jul 24, 2019
11.85
12.27
11.80
12.14
1,196,126
+0.67(+5.84%)
Jul 23, 2019
11.32
11.55
11.11
11.47
444,477
+0.12(+1.06%)
Jul 22, 2019
11.45
11.59
11.21
11.35
314,050
-0.05(-0.44%)
Jul 19, 2019
11.01
11.46
10.86
11.40
552,900
+0.38(+3.45%)
Jul 18, 2019
11.45
11.51
10.96
11.02
563,689
-0.47(-4.09%)
Jul 17, 2019
11.67
11.80
11.41
11.49
585,168
-0.23(-1.96%)
Jul 16, 2019
12.04
12.05
11.62
11.72
562,928
-0.27(-2.25%)
Jul 15, 2019
11.85
11.99
11.57
11.99
714,758
+0.17(+1.44%)
Jul 12, 2019
11.52
11.89
11.42
11.82
473,900
+0.26(+2.25%)
Jul 11, 2019
11.86
12.07
11.54
11.56
351,959
-0.35(-2.94%)
Jul 10, 2019
11.91
12.11
11.80
11.91
639,538
+0.02(+0.17%)
Jul 09, 2019
11.83
11.97
11.68
11.89
356,885
-0.02(-0.17%)
Jul 08, 2019
12.08
12.22
11.83
11.91
360,209
-0.27(-2.22%)
Jul 05, 2019
11.69
12.44
11.66
12.18
523,000
+0.40(+3.40%)
Jul 03, 2019
12.07
12.15
11.43
11.78
383,600
-0.23(-1.92%)
Jul 02, 2019
11.92
12.22
11.85
12.01
538,406
+0.02(+0.17%)
Jul 01, 2019
11.84
12.01
11.79
11.99
618,727
+0.38(+3.27%)
Jun 28, 2019
11.08
11.77
11.08
11.61
1,380,600
+0.53(+4.78%)
Jun 27, 2019
11.13
11.23
10.98
11.08
1,216,534
-0.09(-0.81%)
Jun 26, 2019
11.23
11.39
11.11
11.17
1,051,459
-0.01(-0.09%)
Jun 25, 2019
11.02
11.31
10.97
11.18
1,119,905
+0.18(+1.64%)
Jun 24, 2019
11.27
11.35
10.76
11.00
1,315,476
-0.36(-3.17%)
Jun 21, 2019
11.20
11.50
11.02
11.36
1,282,100
+0.10(+0.89%)
Jun 20, 2019
11.46
11.61
11.13
11.26
1,198,220
-0.13(-1.14%)
Jun 19, 2019
11.17
11.48
11.04
11.39
1,026,409
+0.21(+1.88%)
Jun 18, 2019
11.31
11.65
11.18
11.18
993,900
-0.10(-0.89%)
Jun 17, 2019
11.27
11.76
10.95
11.28
1,942,786
-0.04(-0.35%)
Jun 14, 2019
12.09
12.19
11.32
11.32
1,894,700
-0.77(-6.37%)
Jun 13, 2019
11.84
12.21
11.79
12.09
1,039,529
+0.26(+2.20%)
Jun 12, 2019
12.45
12.57
11.83
11.83
1,219,477
-0.71(-5.66%)
Jun 11, 2019
13.20
13.29
12.51
12.54
958,258
-0.56(-4.27%)
Jun 10, 2019
13.29
13.43
13.08
13.10
652,091
-0.15(-1.13%)
Jun 07, 2019
13.58
13.74
13.20
13.25
475,400
-0.36(-2.65%)
Jun 06, 2019
13.68
13.81
13.42
13.61
589,207
-0.26(-1.87%)
Jun 05, 2019
14.60
15.07
13.80
13.87
574,644
-0.73(-5.00%)
Jun 04, 2019
14.09
14.61
14.09
14.60
1,459,700
+0.59(+4.21%)
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
.