Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Oct 29, 2021 13.09 13.17 12.87 12.95 598,519 -0.17(-1.30%)
Oct 28, 2021 13.08 13.19 12.74 13.12 716,405 +0.18(+1.39%)
Oct 27, 2021 14.08 13.97 12.77 12.94 1,046,406 -1.19(-8.42%)
Oct 26, 2021 14.45 13.94 14.13 419,504 -0.39(-2.69%)
Oct 25, 2021 14.58 14.79 14.49 14.52 380,544 -0.14(-0.95%)
Oct 22, 2021 14.60 14.68 14.30 14.66 464,692 +0.00(+0.00%)
Oct 21, 2021 14.91 15.14 14.61 14.66 563,896 -0.25(-1.68%)
Oct 20, 2021 14.55 15.14 14.43 14.91 600,871 +0.36(+2.47%)
Oct 19, 2021 14.33 14.57 13.96 14.55 718,821 +0.30(+2.11%)
Oct 18, 2021 14.90 14.97 14.18 14.25 600,399 -0.66(-4.43%)
Oct 15, 2021 14.78 15.14 14.66 14.91 637,402 +0.43(+2.97%)
Oct 14, 2021 14.18 14.74 14.14 14.48 492,890 +0.31(+2.19%)
Oct 13, 2021 14.89 15.01 13.99 14.17 824,098 -0.47(-3.21%)
Oct 12, 2021 14.37 14.65 14.27 14.64 347,464 +0.25(+1.74%)
Oct 11, 2021 14.52 14.68 14.36 14.39 255,869 -0.13(-0.90%)
Oct 08, 2021 14.48 14.95 14.38 14.52 384,021 +0.17(+1.18%)
Oct 07, 2021 14.30 14.63 14.30 14.35 390,501 +0.05(+0.35%)
Oct 06, 2021 14.73 14.79 14.25 14.30 552,174 -0.63(-4.22%)
Oct 05, 2021 14.70 14.98 14.53 14.93 494,260 +0.36(+2.47%)
Oct 04, 2021 14.79 14.84 14.47 14.57 547,068 -0.20(-1.35%)
Oct 01, 2021 14.39 14.84 14.14 14.77 612,714 +0.58(+4.09%)
Sep 30, 2021 14.13 14.25 13.85 14.19 551,988 +0.10(+0.71%)
Sep 29, 2021 13.92 14.18 13.82 14.09 434,975 +0.10(+0.71%)
Sep 28, 2021 14.49 14.49 13.99 13.99 620,809 -0.46(-3.18%)
Sep 27, 2021 14.19 14.67 14.18 14.45 671,458 +0.33(+2.34%)
Sep 24, 2021 13.80 14.21 13.64 14.12 633,599 +0.32(+2.32%)
Sep 23, 2021 13.32 13.85 13.26 13.80 641,025 +0.55(+4.15%)
Sep 22, 2021 13.21 13.42 13.07 13.25 781,564 +0.13(+0.99%)
Sep 21, 2021 13.07 13.36 12.84 13.12 1,252,752 +0.07(+0.54%)
Sep 20, 2021 12.84 13.05 12.69 13.05 897,114 -0.10(-0.76%)
Sep 17, 2021 13.33 13.49 13.14 13.15 1,088,689 -0.06(-0.45%)
Sep 16, 2021 13.03 13.41 12.97 13.21 527,531 +0.11(+0.84%)
Sep 15, 2021 13.18 13.20 12.71 13.10 879,184 -0.06(-0.46%)
Sep 14, 2021 13.50 13.50 13.07 13.16 794,635 -0.18(-1.35%)
Sep 13, 2021 13.24 13.48 13.00 13.34 746,127 +0.16(+1.21%)
Sep 10, 2021 13.00 13.40 12.91 13.18 1,014,846 +0.24(+1.85%)
Sep 09, 2021 12.27 13.15 12.24 12.94 1,123,958 +0.61(+4.95%)
Sep 08, 2021 12.58 12.80 12.28 12.33 605,823 -0.29(-2.30%)
Sep 07, 2021 12.83 13.09 12.62 12.62 496,699 -0.21(-1.64%)
Sep 03, 2021 12.99 13.01 12.66 12.83 618,596 -0.15(-1.16%)
Sep 02, 2021 12.82 13.20 12.82 12.98 754,410 +0.11(+0.85%)
Sep 01, 2021 13.06 13.12 12.74 12.87 747,870 -0.05(-0.39%)
Aug 31, 2021 12.70 13.15 12.70 12.92 3,505,384 +0.19(+1.49%)
Aug 30, 2021 12.90 12.98 12.51 12.73 1,166,432 -0.15(-1.16%)
Aug 27, 2021 12.26 12.95 12.09 12.88 1,083,388 +0.59(+4.80%)
Aug 26, 2021 11.95 12.40 11.90 12.29 1,789,559 +0.43(+3.63%)
Aug 25, 2021 12.00 12.26 11.66 11.86 1,921,724 -0.44(-3.58%)
Aug 24, 2021 12.41 12.56 12.21 12.30 542,807 +0.06(+0.49%)
Aug 23, 2021 12.06 12.33 12.00 12.24 734,860 +0.30(+2.51%)
Aug 20, 2021 11.73 11.98 11.73 11.94 924,409 +0.08(+0.67%)
Aug 19, 2021 11.99 12.03 11.57 11.86 792,614 -0.27(-2.23%)
Aug 18, 2021 12.63 12.72 12.09 12.13 771,806 -0.49(-3.88%)
Aug 17, 2021 12.52 12.86 12.42 12.62 919,849 +0.01(+0.08%)
Aug 16, 2021 12.81 12.94 12.56 12.61 1,071,549 -0.27(-2.10%)
Aug 13, 2021 13.34 13.34 12.88 12.88 622,007 -0.48(-3.59%)
Aug 12, 2021 13.54 13.79 13.03 13.36 838,247 -0.02(-0.15%)
Aug 11, 2021 13.55 13.59 13.17 13.38 941,975 -0.14(-1.04%)
Aug 10, 2021 13.96 14.28 13.49 13.52 1,125,709 -0.53(-3.77%)
Aug 09, 2021 14.18 14.30 13.74 14.05 717,996 -0.18(-1.26%)
Aug 06, 2021 14.12 14.54 13.50 14.23 948,321 -0.48(-3.26%)
Aug 05, 2021 14.27 14.85 14.27 14.71 486,702 +0.39(+2.72%)
Aug 04, 2021 14.56 14.71 14.23 14.32 375,108 -0.38(-2.59%)
Aug 03, 2021 14.99 15.05 14.30 14.70 573,520 -0.40(-2.65%)
Aug 02, 2021 15.07 15.50 15.06 15.10 538,960 +0.07(+0.47%)
Jul 30, 2021 15.16 15.38 14.91 15.03 503,639 -0.27(-1.76%)
Jul 29, 2021 15.15 15.47 15.04 15.30 627,829 +0.22(+1.46%)
Jul 28, 2021 15.04 15.35 14.66 15.08 533,126 +0.01(+0.07%)
Jul 27, 2021 15.56 15.56 14.84 15.07 505,537 -0.57(-3.64%)
Jul 26, 2021 15.46 16.00 15.27 15.64 644,227 +0.24(+1.56%)
Jul 23, 2021 15.59 15.77 15.20 15.40 576,602 -0.28(-1.79%)
Jul 22, 2021 16.55 16.57 15.44 15.68 710,421 -1.06(-6.33%)
Jul 21, 2021 16.87 17.08 16.64 16.74 550,496 +0.13(+0.78%)
Jul 20, 2021 16.57 16.89 16.21 16.61 675,860 +0.16(+0.97%)
Jul 19, 2021 16.81 16.96 16.34 16.45 736,623 -0.82(-4.75%)
Jul 16, 2021 17.80 17.98 17.08 17.27 624,147 -0.34(-1.93%)
Jul 15, 2021 18.10 18.35 17.43 17.61 618,201 -0.53(-2.92%)
Jul 14, 2021 18.63 18.76 18.11 18.14 392,694 -0.40(-2.16%)
Jul 13, 2021 19.17 19.20 18.53 18.54 551,572 -0.80(-4.14%)
Jul 12, 2021 19.16 19.41 18.55 19.34 901,038 -0.01(-0.05%)
Jul 09, 2021 19.15 19.44 18.90 19.35 443,352 +0.43(+2.27%)
Jul 08, 2021 19.35 19.50 18.75 18.92 814,301 -0.94(-4.73%)
Jul 07, 2021 20.41 20.68 19.66 19.86 1,003,918 -0.60(-2.93%)
Jul 06, 2021 20.78 20.82 19.81 20.46 2,105,734 -0.30(-1.45%)
Jul 02, 2021 20.43 20.78 20.27 20.76 614,388 +0.20(+0.97%)
Jul 01, 2021 20.76 20.99 20.38 20.56 715,934 -0.14(-0.68%)
Jun 30, 2021 20.17 20.82 19.95 20.70 668,321 +0.41(+2.02%)
Jun 29, 2021 21.37 21.42 20.22 20.29 1,288,692 -0.90(-4.25%)
Jun 28, 2021 20.07 21.21 19.97 21.19 760,125 +0.92(+4.54%)
Jun 25, 2021 20.71 20.71 20.02 20.27 9,030,766 -0.48(-2.31%)
Jun 24, 2021 20.52 21.17 20.49 20.75 1,122,869 +0.16(+0.78%)
Jun 23, 2021 20.44 21.09 20.05 20.59 1,240,722 +0.39(+1.93%)
Jun 22, 2021 20.25 21.03 19.94 20.20 1,370,268 +0.14(+0.70%)
Jun 21, 2021 19.71 20.25 19.43 20.06 1,367,694 +0.44(+2.24%)
Jun 18, 2021 19.09 19.74 18.96 19.62 1,622,946 +0.41(+2.13%)
Jun 17, 2021 19.13 19.75 19.05 19.21 1,136,940 -0.05(-0.26%)
Jun 16, 2021 18.84 19.30 18.37 19.26 1,327,047 +0.44(+2.34%)
Jun 15, 2021 20.78 20.78 18.72 18.82 1,214,674 -2.01(-9.65%)
Jun 14, 2021 20.16 20.95 20.16 20.83 1,280,151 +0.51(+2.51%)
Jun 11, 2021 20.28 20.50 20.07 20.32 752,590 -0.11(-0.54%)
Jun 10, 2021 20.84 20.87 20.34 20.43 873,415 -0.37(-1.78%)
Jun 09, 2021 20.60 20.91 20.28 20.80 818,245 +0.01(+0.05%)
Jun 08, 2021 20.16 20.89 20.05 20.79 1,298,350 +0.58(+2.87%)
Jun 07, 2021 19.79 20.39 19.79 20.21 1,096,414 +0.54(+2.75%)
Jun 04, 2021 20.45 20.59 19.59 19.67 1,088,567 -0.72(-3.53%)
Jun 03, 2021 20.00 20.53 19.33 20.39 1,817,120 +0.32(+1.59%)
Jun 02, 2021 18.92 20.08 18.61 20.07 3,314,859 +1.10(+5.80%)
Jun 01, 2021 19.80 19.82 18.82 18.97 1,274,814 -0.51(-2.62%)
May 28, 2021 18.80 19.60 18.07 19.48 1,343,383 +0.80(+4.28%)
May 27, 2021 18.55 18.90 18.26 18.68 1,736,235 +0.24(+1.30%)
May 26, 2021 18.64 18.94 18.22 18.44 995,510 -0.03(-0.16%)
May 25, 2021 19.00 19.42 18.46 18.47 1,362,633 -0.18(-0.97%)
May 24, 2021 18.28 18.72 18.05 18.65 831,041 +0.43(+2.36%)
May 21, 2021 18.69 18.80 18.15 18.22 631,210 -0.32(-1.73%)
May 20, 2021 17.82 18.54 17.57 18.54 1,137,104 +0.68(+3.81%)
May 19, 2021 17.59 18.08 17.20 17.86 1,031,333 +0.01(+0.06%)
May 18, 2021 17.00 18.07 16.60 17.85 1,608,234 +1.21(+7.27%)
May 17, 2021 15.92 16.64 15.80 16.64 886,886 +1.19(+7.70%)
May 14, 2021 14.96 15.45 14.86 15.45 435,919 +0.59(+3.97%)
May 13, 2021 14.95 15.61 14.75 14.86 500,270 +0.07(+0.47%)
May 12, 2021 15.11 15.29 14.77 14.79 428,368 -0.53(-3.46%)
May 11, 2021 15.08 15.43 14.83 15.32 589,602 -0.22(-1.42%)
May 10, 2021 15.87 15.90 15.51 15.54 594,717 +0.09(+0.58%)
May 07, 2021 15.28 16.02 15.12 15.45 1,068,682 +0.33(+2.18%)
May 06, 2021 14.89 15.14 14.62 15.12 585,674 +0.26(+1.75%)
May 05, 2021 14.71 14.94 14.43 14.86 538,750 +0.35(+2.41%)
May 04, 2021 14.87 14.87 14.18 14.51 573,008 -0.29(-1.96%)
May 03, 2021 14.42 15.03 14.42 14.80 473,198 +0.33(+2.28%)
Apr 30, 2021 14.62 14.73 14.37 14.47 674,800 -0.24(-1.63%)
Apr 29, 2021 14.51 14.88 14.51 14.71 562,084 +0.03(+0.20%)
Apr 28, 2021 14.56 14.70 14.45 14.68 852,217 +0.01(+0.07%)
Apr 27, 2021 14.85 14.85 14.59 14.67 774,132 -0.03(-0.20%)
Apr 26, 2021 15.04 15.04 14.44 14.70 835,426 -0.32(-2.13%)
Apr 23, 2021 15.00 15.19 14.85 15.02 676,700 +0.01(+0.07%)
Apr 22, 2021 14.59 15.23 14.57 15.01 753,330 +0.33(+2.25%)
Apr 21, 2021 14.43 14.89 14.17 14.68 1,516,388 -1.17(-7.38%)
Apr 20, 2021 16.35 16.39 15.68 15.85 684,640 -0.51(-3.12%)
Apr 19, 2021 16.13 16.45 16.00 16.36 550,320 +0.33(+2.06%)
Apr 16, 2021 15.85 16.31 15.73 16.03 587,700 +0.10(+0.63%)
Apr 15, 2021 16.02 16.07 15.78 15.93 389,946 +0.06(+0.38%)
Apr 14, 2021 15.50 16.23 15.48 15.87 549,088 +0.30(+1.93%)
Apr 13, 2021 16.05 16.08 15.45 15.57 589,714 -0.42(-2.63%)
Apr 12, 2021 16.22 16.26 15.83 15.99 701,527 -0.11(-0.68%)
Apr 09, 2021 15.85 16.22 15.79 16.10 597,100 +0.05(+0.31%)
Apr 08, 2021 16.29 16.33 15.62 16.05 885,461 -0.13(-0.80%)
Apr 07, 2021 16.09 16.32 15.92 16.18 868,098 +0.15(+0.94%)
Apr 06, 2021 15.61 16.07 15.56 16.03 909,180 +0.45(+2.89%)
Apr 05, 2021 15.64 15.90 15.12 15.58 607,797 +0.01(+0.06%)
Apr 01, 2021 15.07 15.59 14.95 15.57 697,400 +0.62(+4.15%)
Mar 31, 2021 15.35 15.52 14.92 14.95 1,999,670 -0.46(-2.99%)
Mar 30, 2021 15.25 15.92 15.16 15.41 473,746 +0.04(+0.26%)
Mar 29, 2021 15.56 15.63 15.04 15.37 739,472 -0.32(-2.04%)
Mar 26, 2021 16.52 16.70 15.14 15.69 1,274,000 -0.68(-4.15%)
Mar 25, 2021 15.68 16.43 15.50 16.37 1,095,303 +0.34(+2.12%)
Mar 24, 2021 16.92 17.00 15.95 16.03 905,772 -0.85(-5.04%)
Mar 23, 2021 18.01 18.35 16.78 16.88 1,093,108 -1.16(-6.43%)
Mar 22, 2021 18.45 18.45 17.69 18.04 855,976 -0.37(-2.01%)
Mar 19, 2021 17.90 18.41 17.61 18.41 935,800 +0.42(+2.33%)
Mar 18, 2021 18.57 18.57 17.81 17.99 696,665 -0.47(-2.55%)
Mar 17, 2021 18.36 18.56 17.87 18.46 713,020 +0.04(+0.22%)
Mar 16, 2021 18.51 18.83 18.07 18.42 530,034 -0.26(-1.39%)
Mar 15, 2021 19.00 19.68 18.59 18.68 850,543 +0.04(+0.21%)
Mar 12, 2021 18.11 18.70 17.73 18.64 990,400 +0.52(+2.87%)
Mar 11, 2021 17.53 18.23 17.20 18.12 932,826 +0.84(+4.86%)
Mar 10, 2021 16.74 17.38 16.64 17.28 872,461 +0.50(+2.98%)
Mar 09, 2021 17.56 17.57 16.75 16.78 591,894 -0.80(-4.55%)
Mar 08, 2021 17.48 17.73 16.97 17.58 752,509 +0.19(+1.09%)
Mar 05, 2021 17.12 17.83 16.85 17.39 1,023,900 +0.27(+1.58%)
Mar 04, 2021 16.71 17.25 16.39 17.12 2,205,300 +0.35(+2.09%)
Mar 03, 2021 16.21 16.84 16.02 16.77 1,431,099 +0.75(+4.68%)
Mar 02, 2021 15.77 16.22 15.55 16.02 1,758,697 +0.38(+2.43%)
Mar 01, 2021 14.92 15.66 14.70 15.64 786,775 +1.12(+7.71%)
Feb 26, 2021 14.04 14.79 13.74 14.52 1,119,400 +0.21(+1.47%)
Feb 25, 2021 15.05 15.54 14.21 14.31 1,028,901 -0.54(-3.64%)
Feb 24, 2021 14.74 14.90 14.46 14.85 545,799 -0.07(-0.47%)
Feb 23, 2021 14.49 15.09 14.28 14.92 1,402,696 -0.02(-0.13%)
Feb 22, 2021 14.24 15.32 14.13 14.94 1,453,445 +0.45(+3.11%)
Feb 19, 2021 14.65 14.78 14.33 14.49 383,500 -0.17(-1.16%)
Feb 18, 2021 14.25 14.78 14.09 14.66 558,442 +0.21(+1.45%)
Feb 17, 2021 14.39 14.50 14.12 14.45 494,574 -0.09(-0.62%)
Feb 16, 2021 14.80 14.93 14.37 14.54 771,378 -0.09(-0.62%)
Feb 12, 2021 14.46 14.71 14.29 14.63 462,500 +0.16(+1.11%)
Feb 11, 2021 14.54 14.71 14.05 14.47 610,265 -0.11(-0.75%)
Feb 10, 2021 13.94 14.85 13.83 14.58 798,668 +0.58(+4.14%)
Feb 09, 2021 14.30 14.45 13.90 14.00 585,172 -0.32(-2.23%)
Feb 08, 2021 14.83 14.83 14.04 14.32 510,657 -0.29(-1.98%)
Feb 05, 2021 14.97 14.97 13.26 14.61 1,402,400 +0.11(+0.76%)
Feb 04, 2021 14.55 14.71 14.24 14.50 465,279 +0.12(+0.83%)
Feb 03, 2021 13.92 14.50 13.86 14.38 765,782 +0.67(+4.89%)
Feb 02, 2021 14.16 14.19 13.44 13.71 915,710 -0.45(-3.18%)
Feb 01, 2021 14.12 14.40 13.73 14.16 1,565,733 +0.17(+1.22%)
Jan 29, 2021 14.17 15.16 13.77 13.99 1,732,800 -0.22(-1.55%)
Jan 28, 2021 16.29 16.49 14.10 14.21 4,061,859 -2.27(-13.77%)
Jan 27, 2021 14.95 17.48 14.95 16.48 6,986,618 +1.65(+11.13%)
Jan 26, 2021 14.72 14.97 14.36 14.83 1,626,401 +0.21(+1.44%)
Jan 25, 2021 13.48 14.73 13.36 14.62 2,720,236 +1.20(+8.94%)
Jan 22, 2021 12.85 13.50 12.68 13.42 1,156,500 +0.46(+3.55%)
Jan 21, 2021 13.17 13.30 12.91 12.96 962,486 -0.04(-0.31%)
Jan 20, 2021 13.51 13.69 12.95 13.00 864,468 -0.46(-3.42%)
Jan 19, 2021 13.80 13.96 13.24 13.46 1,178,648 +0.38(+2.91%)
Jan 15, 2021 13.10 13.28 12.88 13.08 1,163,300 -0.30(-2.24%)
Jan 14, 2021 12.50 13.49 12.50 13.38 1,803,880 +1.23(+10.12%)
Jan 13, 2021 12.21 12.30 12.01 12.15 685,100 +0.06(+0.50%)
Jan 12, 2021 11.87 12.26 11.74 12.09 1,282,507 +0.26(+2.20%)
Jan 11, 2021 11.53 11.97 11.42 11.83 807,068 +0.12(+1.02%)
Jan 08, 2021 11.94 12.00 11.60 11.71 709,600 -0.19(-1.60%)
Jan 07, 2021 12.08 12.22 11.56 11.90 1,057,377 -0.14(-1.16%)
Jan 06, 2021 11.16 12.10 11.16 12.04 2,210,928 +0.86(+7.69%)
Jan 05, 2021 11.54 11.90 11.16 11.18 1,159,770 -0.31(-2.70%)
Jan 04, 2021 11.37 11.50 11.05 11.49 876,880 +0.12(+1.06%)
Dec 31, 2020 11.37 11.37 11.37 1,077,490 +0.19(+1.70%)
Dec 30, 2020 10.97 11.30 10.88 11.18 1,077,490 +0.33(+3.04%)
Dec 29, 2020 10.89 11.02 10.71 10.85 877,313 -0.04(-0.37%)
Dec 28, 2020 10.95 10.95 10.59 10.89 738,148 -0.01(-0.09%)
Dec 24, 2020 10.59 10.91 10.15 10.90 798,500 +0.38(+3.61%)
Dec 23, 2020 9.240 10.62 9.200 10.52 1,458,129 +1.34(+14.60%)
Dec 22, 2020 9.170 9.220 9.020 9.180 1,055,221 +0.05(+0.55%)
Dec 21, 2020 9.040 9.280 9.010 9.130 1,181,255 -0.09(-0.98%)
Dec 18, 2020 9.410 9.410 9.160 9.220 1,319,800 -0.21(-2.23%)
Dec 17, 2020 9.180 9.480 9.100 9.430 1,070,042 +0.23(+2.50%)
Dec 16, 2020 9.330 9.360 9.040 9.200 926,486 -0.15(-1.60%)
Dec 15, 2020 9.170 9.430 9.060 9.350 746,347 +0.23(+2.52%)
Dec 14, 2020 9.550 9.610 9.060 9.120 1,002,657 -0.38(-4.00%)
Dec 11, 2020 9.660 9.840 9.470 9.500 609,600 -0.28(-2.86%)
Dec 10, 2020 9.510 9.810 9.430 9.780 830,377 +0.14(+1.45%)
Dec 09, 2020 9.720 9.890 9.425 9.640 1,158,333 -0.08(-0.82%)
Dec 08, 2020 9.810 9.970 9.680 9.720 748,549 -0.17(-1.72%)
Dec 07, 2020 10.13 10.17 9.880 9.890 764,429 -0.28(-2.75%)
Dec 04, 2020 9.910 10.19 9.800 10.17 1,178,500 +0.29(+2.94%)
Dec 03, 2020 9.840 10.02 9.810 9.880 779,014 +0.09(+0.92%)
Dec 02, 2020 9.770 9.900 9.655 9.790 698,347 -0.09(-0.91%)
Dec 01, 2020 9.830 9.990 9.800 9.880 968,356 +0.14(+1.44%)
Nov 30, 2020 10.09 10.21 9.700 9.740 873,153 -0.33(-3.28%)
Nov 27, 2020 9.980 10.14 9.960 10.07 451,700 +0.08(+0.80%)
Nov 25, 2020 10.18 10.31 9.980 9.990 782,800 -0.33(-3.20%)
Nov 24, 2020 10.00 10.36 10.00 10.32 1,472,006 +0.54(+5.52%)
Nov 23, 2020 9.610 10.04 9.490 9.780 2,488,658 +0.26(+2.73%)
Nov 20, 2020 9.440 9.640 9.380 9.520 679,300 +0.06(+0.63%)
Nov 19, 2020 9.470 9.680 9.390 9.460 582,305 -0.03(-0.32%)
Nov 18, 2020 9.690 9.690 9.460 9.490 1,302,796 -0.16(-1.66%)
Nov 17, 2020 9.420 9.680 9.420 9.650 1,159,370 +0.13(+1.37%)
Nov 16, 2020 9.510 9.715 9.430 9.520 1,426,515 +0.00(+0.00%)
Nov 13, 2020 9.490 9.610 9.290 9.520 1,292,000 +0.38(+4.16%)
Nov 12, 2020 9.110 9.365 8.923 9.140 1,378,854 -0.02(-0.22%)
Nov 11, 2020 8.850 9.180 8.820 9.160 1,469,134 +0.30(+3.39%)
Nov 10, 2020 8.650 8.900 8.250 8.860 1,816,601 +0.52(+6.24%)
Nov 09, 2020 8.170 8.730 8.170 8.340 2,005,523 +0.56(+7.20%)
Nov 06, 2020 7.350 7.920 7.250 7.780 1,938,600 +0.74(+10.51%)
Nov 05, 2020 6.960 7.110 6.830 7.040 821,942 +0.17(+2.47%)
Nov 04, 2020 6.910 7.130 6.820 6.870 616,669 -0.02(-0.29%)
Nov 03, 2020 6.750 6.910 6.705 6.890 1,091,188 +0.16(+2.38%)
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.