Indicators

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

8.310 +0.290 (+3.62%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	16.20	16.37	15.12	16.10	1,270,100	-0.04(-0.25%)
Dec 28, 2018	15.56	16.45	15.56	16.14	2,352,000	+0.69(+4.47%)
Dec 27, 2018	15.26	15.60	15.00	15.45	1,480,406	-0.09(-0.58%)
Dec 26, 2018	14.43	15.59	14.43	15.54	1,403,795	+1.15(+7.99%)
Dec 24, 2018	13.93	14.76	13.93	14.39	755,500	+0.39(+2.79%)
Dec 21, 2018	14.27	14.58	13.82	14.00	1,776,600	-0.19(-1.34%)
Dec 20, 2018	14.50	14.61	13.63	14.19	2,883,735	-0.28(-1.94%)
Dec 19, 2018	14.99	15.24	14.42	14.47	3,453,698	-0.61(-4.05%)
Dec 18, 2018	15.54	15.70	15.04	15.08	1,723,457	+0.03(+0.20%)
Dec 17, 2018	15.57	15.72	14.99	15.05	984,648	-0.56(-3.59%)
Dec 14, 2018	15.57	16.21	15.43	15.61	1,077,500	-0.15(-0.95%)
Dec 13, 2018	16.65	16.65	15.64	15.76	2,027,569	-0.89(-5.35%)
Dec 12, 2018	16.75	17.11	16.44	16.65	1,926,860	+0.03(+0.18%)
Dec 11, 2018	17.55	17.63	16.49	16.62	1,767,404	-0.78(-4.48%)
Dec 10, 2018	17.39	17.66	16.70	17.40	1,220,420	-0.20(-1.14%)
Dec 07, 2018	17.49	18.17	17.19	17.60	687,800	+0.30(+1.73%)
Dec 06, 2018	17.03	17.66	16.91	17.30	1,263,805	-0.17(-0.97%)
Dec 04, 2018	18.21	18.43	17.41	17.47	724,600	-0.78(-4.27%)

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.