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 (%)
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%)
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
.