Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lions Gate Entertainment Corp Cl A (NY: LGF-A )

10.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 7.330 7.640 7.170 7.430 655,834 +0.12(+1.64%)
Sep 29, 2022 7.860 7.860 6.900 7.310 1,285,924 -0.65(-8.17%)
Sep 28, 2022 8.280 8.382 7.930 7.960 913,623 -0.19(-2.33%)
Sep 27, 2022 8.340 8.500 8.030 8.150 680,083 -0.15(-1.81%)
Sep 26, 2022 8.810 8.950 8.270 8.300 661,912 -0.54(-6.11%)
Sep 23, 2022 9.030 9.085 8.470 8.840 702,867 -0.34(-3.70%)
Sep 22, 2022 9.570 9.740 9.130 9.180 508,029 -0.52(-5.36%)
Sep 21, 2022 10.36 10.46 9.700 9.700 1,047,138 -0.85(-8.06%)
Sep 20, 2022 10.53 10.75 10.37 10.55 339,516 -0.09(-0.85%)
Sep 19, 2022 10.48 10.65 10.23 10.64 351,029 +0.04(+0.38%)
Sep 16, 2022 10.45 10.62 10.21 10.60 801,825 +0.06(+0.57%)
Sep 15, 2022 10.06 10.68 10.06 10.54 444,031 +0.44(+4.36%)
Sep 14, 2022 10.17 10.17 9.740 10.10 456,455 -0.17(-1.66%)
Sep 13, 2022 10.37 10.51 10.19 10.27 609,214 -0.50(-4.64%)
Sep 12, 2022 10.15 10.82 10.08 10.77 464,128 +0.75(+7.49%)
Sep 09, 2022 9.370 10.06 9.370 10.02 383,115 +0.71(+7.63%)
Sep 08, 2022 9.240 9.360 8.910 9.310 403,455 -0.07(-0.75%)
Sep 07, 2022 9.310 9.580 9.300 9.380 381,821 -0.28(-2.90%)
Sep 06, 2022 9.760 9.970 9.530 9.660 368,507 -0.16(-1.63%)
Sep 02, 2022 10.26 10.28 9.740 9.820 418,453 -0.37(-3.63%)
Sep 01, 2022 9.710 10.23 9.680 10.19 424,778 +0.34(+3.45%)
Aug 31, 2022 10.33 10.58 9.790 9.850 713,836 -0.59(-5.65%)
Aug 30, 2022 10.52 10.72 10.28 10.44 3,382,091 +0.00(+0.00%)
Aug 29, 2022 10.19 10.71 10.13 10.44 724,617 +0.22(+2.15%)
Aug 26, 2022 10.97 10.99 10.21 10.22 643,416 -0.71(-6.50%)
Aug 25, 2022 10.72 11.09 10.55 10.93 624,103 +0.35(+3.31%)
Aug 24, 2022 9.980 10.63 9.770 10.58 772,701 +0.75(+7.63%)
Aug 23, 2022 10.09 10.18 9.815 9.830 262,555 -0.23(-2.29%)
Aug 22, 2022 10.15 10.15 9.750 10.06 271,322 -0.22(-2.14%)
Aug 19, 2022 10.36 10.39 10.20 10.28 243,747 -0.18(-1.72%)
Aug 18, 2022 10.55 10.55 10.22 10.46 254,186 +0.07(+0.67%)
Aug 17, 2022 10.55 10.66 10.39 10.39 370,829 -0.33(-3.08%)
Aug 16, 2022 11.08 11.08 10.61 10.72 366,093 -0.36(-3.25%)
Aug 15, 2022 11.09 11.44 11.01 11.08 429,246 -0.14(-1.25%)
Aug 12, 2022 11.26 11.46 11.06 11.22 373,878 -0.08(-0.71%)
Aug 11, 2022 11.06 11.54 11.03 11.30 298,540 +0.22(+1.99%)
Aug 10, 2022 11.01 11.14 10.84 11.08 374,942 +0.23(+2.12%)
Aug 09, 2022 11.10 11.28 10.64 10.85 494,562 -0.40(-3.56%)
Aug 08, 2022 11.03 11.32 10.90 11.25 635,720 +0.33(+3.02%)
Aug 05, 2022 10.01 10.95 9.660 10.92 594,714 +1.26(+13.04%)
Aug 04, 2022 9.670 9.840 9.530 9.660 257,610 -0.01(-0.10%)
Aug 03, 2022 9.340 9.710 9.340 9.670 213,274 +0.32(+3.42%)
Aug 02, 2022 9.110 9.450 9.050 9.350 255,621 +0.23(+2.52%)
Aug 01, 2022 8.660 9.210 8.580 9.120 557,701 +0.36(+4.11%)
Jul 29, 2022 9.080 9.080 8.680 8.760 784,538 -0.39(-4.26%)
Jul 28, 2022 9.240 9.330 8.910 9.150 288,763 -0.07(-0.76%)
Jul 27, 2022 9.110 9.350 9.110 9.220 272,783 +0.16(+1.77%)
Jul 26, 2022 9.440 9.510 9.050 9.060 332,530 -0.50(-5.23%)
Jul 25, 2022 9.280 9.720 9.250 9.560 277,988 +0.32(+3.46%)
Jul 22, 2022 9.250 9.360 9.060 9.240 284,452 +0.03(+0.33%)
Jul 21, 2022 9.130 9.230 8.995 9.210 247,669 -0.01(-0.11%)
Jul 20, 2022 8.890 9.290 8.860 9.220 386,621 +0.28(+3.13%)
Jul 19, 2022 9.150 9.440 8.900 8.940 510,113 -0.03(-0.33%)
Jul 18, 2022 8.240 9.080 8.240 8.970 626,422 +0.64(+7.68%)
Jul 15, 2022 7.660 8.400 7.590 8.330 792,324 +0.76(+10.04%)
Jul 14, 2022 7.800 7.870 7.510 7.570 504,023 -0.33(-4.18%)
Jul 13, 2022 7.970 8.090 7.800 7.900 312,941 -0.21(-2.59%)
Jul 12, 2022 7.800 8.150 7.800 8.110 498,190 +0.29(+3.71%)
Jul 11, 2022 8.330 8.370 7.770 7.820 668,444 -0.62(-7.35%)
Jul 08, 2022 8.500 8.820 8.430 8.440 769,957 -0.09(-1.06%)
Jul 07, 2022 8.500 8.740 8.405 8.530 1,033,611 +0.16(+1.91%)
Jul 06, 2022 8.690 9.100 8.310 8.370 1,402,623 -0.34(-3.90%)
Jul 05, 2022 8.780 8.890 8.540 8.710 785,264 -0.23(-2.57%)
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.