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

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

7.050 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2019 13.65 14.15 13.65 14.01 824,714 +0.25(+1.82%)
May 31, 2019 12.81 13.89 12.81 13.76 1,188,700 +0.69(+5.28%)
May 30, 2019 13.13 13.30 12.78 13.07 410,561 -0.17(-1.28%)
May 29, 2019 13.93 13.95 13.01 13.24 625,977 -0.72(-5.16%)
May 28, 2019 14.01 14.34 13.90 13.96 649,303 -0.13(-0.92%)
May 24, 2019 14.37 14.71 13.50 14.09 874,400 -0.98(-6.50%)
May 23, 2019 14.98 15.15 14.86 15.07 524,543 -0.13(-0.86%)
May 22, 2019 14.87 15.51 14.87 15.20 690,454 +0.33(+2.22%)
May 21, 2019 14.65 15.26 14.65 14.87 689,874 +0.36(+2.48%)
May 20, 2019 14.88 15.08 14.15 14.51 1,625,861 -0.08(-0.55%)
May 17, 2019 12.82 14.90 12.78 14.59 1,838,800 +1.62(+12.49%)
May 16, 2019 12.66 13.17 12.66 12.97 1,020,134 +0.33(+2.61%)
May 15, 2019 12.41 12.92 12.31 12.64 813,699 +0.10(+0.80%)
May 14, 2019 12.55 12.86 12.54 12.54 471,216 +0.02(+0.16%)
May 13, 2019 12.59 12.69 12.41 12.52 529,345 -0.34(-2.64%)
May 10, 2019 12.67 13.03 12.63 12.86 456,500 +0.10(+0.78%)
May 09, 2019 12.49 12.83 12.39 12.76 498,595 +0.15(+1.19%)
May 08, 2019 12.96 13.07 12.57 12.61 581,090 -0.37(-2.85%)
May 07, 2019 13.24 13.33 12.98 12.98 435,673 -0.30(-2.26%)
May 06, 2019 13.07 13.39 12.98 13.28 805,304 -0.02(-0.15%)
May 03, 2019 12.94 13.41 12.84 13.30 757,600 +0.44(+3.42%)
May 02, 2019 13.11 13.13 12.44 12.86 1,081,700 -0.24(-1.83%)
May 01, 2019 13.57 13.77 13.10 13.10 596,117 -0.50(-3.68%)
Apr 30, 2019 14.14 14.16 13.60 13.60 692,798 -0.56(-3.95%)
Apr 29, 2019 14.40 14.48 14.15 14.16 426,958 -0.21(-1.46%)
Apr 26, 2019 14.21 14.48 14.13 14.37 562,800 +0.17(+1.20%)
Apr 25, 2019 14.50 14.50 14.15 14.20 328,728 -0.31(-2.14%)
Apr 24, 2019 14.50 14.74 14.35 14.51 364,608 -0.03(-0.21%)
Apr 23, 2019 14.53 14.72 14.41 14.54 433,487 +0.02(+0.14%)
Apr 22, 2019 14.99 15.09 14.51 14.52 375,531 -0.47(-3.14%)
Apr 18, 2019 14.95 15.20 14.92 14.99 265,300 +0.07(+0.47%)
Apr 17, 2019 15.18 15.21 14.85 14.92 346,684 -0.22(-1.45%)
Apr 16, 2019 15.30 15.35 15.12 15.14 326,904 -0.11(-0.72%)
Apr 15, 2019 15.88 15.88 15.18 15.25 447,409 -0.59(-3.72%)
Apr 12, 2019 16.46 16.55 15.70 15.84 295,800 -0.46(-2.82%)
Apr 11, 2019 16.06 16.43 16.06 16.30 348,604 +0.28(+1.75%)
Apr 10, 2019 15.72 16.04 15.72 16.02 316,319 +0.33(+2.10%)
Apr 09, 2019 15.77 15.77 15.46 15.69 534,569 -0.11(-0.70%)
Apr 08, 2019 15.50 15.96 15.44 15.80 434,271 +0.35(+2.27%)
Apr 05, 2019 15.45 15.60 15.36 15.45 388,000 +0.07(+0.46%)
Apr 04, 2019 15.24 15.72 15.23 15.38 360,939 +0.15(+0.98%)
Apr 03, 2019 15.08 15.27 15.02 15.23 308,242 +0.23(+1.53%)
Apr 02, 2019 15.07 15.12 14.82 15.00 519,137 -0.13(-0.86%)
Apr 01, 2019 15.25 15.30 14.95 15.13 652,416 +0.03(+0.20%)
Mar 29, 2019 15.19 15.19 14.85 15.10 590,000 -0.02(-0.13%)
Mar 28, 2019 15.05 15.22 14.94 15.12 521,060 +0.03(+0.20%)
Mar 27, 2019 14.81 15.25 14.75 15.09 542,104 +0.23(+1.55%)
Mar 26, 2019 14.49 14.86 14.49 14.86 432,486 +0.48(+3.34%)
Mar 25, 2019 14.45 14.52 14.01 14.38 700,163 -0.16(-1.10%)
Mar 22, 2019 15.07 15.23 14.44 14.54 500,700 -0.62(-4.09%)
Mar 21, 2019 14.71 15.21 14.71 15.16 355,049 +0.37(+2.50%)
Mar 20, 2019 14.76 14.87 14.49 14.79 691,408 -0.19(-1.27%)
Mar 19, 2019 15.31 15.35 14.87 14.98 818,554 -0.29(-1.90%)
Mar 18, 2019 15.31 15.42 15.19 15.27 402,324 -0.02(-0.13%)
Mar 15, 2019 15.15 15.41 15.08 15.29 827,000 +0.21(+1.39%)
Mar 14, 2019 14.98 15.23 14.93 15.08 379,208 +0.07(+0.47%)
Mar 13, 2019 14.88 15.15 14.81 15.01 517,091 +0.15(+1.01%)
Mar 12, 2019 14.99 15.04 14.74 14.86 233,856 -0.06(-0.40%)
Mar 11, 2019 14.86 14.96 14.62 14.92 624,409 +0.12(+0.81%)
Mar 08, 2019 15.04 15.19 14.54 14.80 508,800 -0.50(-3.27%)
Mar 07, 2019 15.32 15.48 15.11 15.30 360,927 -0.04(-0.26%)
Mar 06, 2019 14.89 15.39 14.89 15.34 1,097,883 +0.48(+3.23%)
Mar 05, 2019 14.88 14.96 14.79 14.86 398,454 -0.02(-0.13%)
Mar 04, 2019 14.87 14.96 14.70 14.88 572,915 +0.10(+0.68%)
Mar 01, 2019 14.76 15.02 14.74 14.78 647,000 +0.09(+0.61%)
Feb 28, 2019 14.52 14.69 14.34 14.69 843,394 +0.17(+1.17%)
Feb 27, 2019 14.15 14.62 14.15 14.52 572,546 +0.26(+1.82%)
Feb 26, 2019 13.93 14.31 13.93 14.26 1,331,226 +0.32(+2.30%)
Feb 25, 2019 14.21 14.43 13.92 13.94 706,744 -0.31(-2.18%)
Feb 22, 2019 14.43 14.75 14.18 14.25 628,500 -0.23(-1.59%)
Feb 21, 2019 14.65 14.73 14.27 14.48 605,621 -0.20(-1.36%)
Feb 20, 2019 14.60 15.06 14.50 14.68 807,149 +0.14(+0.96%)
Feb 19, 2019 14.91 15.05 14.50 14.54 768,298 -0.45(-3.00%)
Feb 15, 2019 14.93 15.07 14.82 14.99 405,300 +0.09(+0.60%)
Feb 14, 2019 14.94 15.10 14.79 14.90 290,676 -0.07(-0.47%)
Feb 13, 2019 15.03 15.35 14.78 14.97 266,865 -0.04(-0.27%)
Feb 12, 2019 14.91 15.34 14.91 15.01 1,077,312 +0.07(+0.47%)
Feb 11, 2019 15.74 15.74 14.91 14.94 902,713 -0.76(-4.84%)
Feb 08, 2019 15.31 15.78 14.76 15.70 769,100 +0.33(+2.15%)
Feb 07, 2019 15.70 15.75 15.33 15.37 787,253 -0.42(-2.66%)
Feb 06, 2019 16.12 16.33 15.77 15.79 468,015 -0.34(-2.11%)
Feb 05, 2019 16.35 16.67 16.11 16.13 1,110,913 -0.21(-1.29%)
Feb 04, 2019 17.03 17.15 16.32 16.34 870,483 -0.87(-5.06%)
Feb 01, 2019 17.48 17.61 17.05 17.21 369,500 -0.32(-1.83%)
Jan 31, 2019 17.32 17.73 17.22 17.53 575,380 +0.30(+1.74%)
Jan 30, 2019 17.37 17.43 17.06 17.23 383,260 -0.04(-0.23%)
Jan 29, 2019 17.34 17.54 17.18 17.27 453,936 -0.05(-0.29%)
Jan 28, 2019 17.00 17.59 16.98 17.32 608,559 +0.25(+1.46%)
Jan 25, 2019 17.48 17.63 17.00 17.07 357,800 -0.32(-1.84%)
Jan 24, 2019 17.16 17.76 17.10 17.39 374,173 +0.19(+1.10%)
Jan 23, 2019 17.27 17.64 16.99 17.20 730,125 +0.10(+0.58%)
Jan 22, 2019 17.14 17.23 16.91 17.10 721,435 -0.18(-1.04%)
Jan 18, 2019 17.08 17.35 16.96 17.28 567,900 +0.26(+1.53%)
Jan 17, 2019 17.05 17.42 16.91 17.02 735,852 -0.03(-0.18%)
Jan 16, 2019 17.14 17.40 16.98 17.05 529,667 -0.07(-0.41%)
Jan 15, 2019 17.13 17.26 16.97 17.12 483,647 +0.05(+0.29%)
Jan 14, 2019 17.61 17.61 17.07 17.07 716,903 -0.85(-4.74%)
Jan 11, 2019 17.08 18.04 16.99 17.92 1,014,700 +0.79(+4.61%)
Jan 10, 2019 16.91 17.27 16.91 17.13 376,700 +0.12(+0.71%)
Jan 09, 2019 16.75 17.21 16.75 17.01 584,854 +0.23(+1.37%)
Jan 08, 2019 16.90 16.94 16.68 16.78 868,796 +0.11(+0.66%)
Jan 07, 2019 16.32 16.91 15.92 16.67 692,608 +0.46(+2.84%)
Jan 04, 2019 15.52 16.39 15.52 16.21 421,200 +0.94(+6.16%)
Jan 03, 2019 15.26 15.78 15.13 15.27 515,931 -0.15(-0.97%)
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.