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 )

10.48 -0.22 (-2.06%)
Official Closing Price Updated: 4:00 PM EDT, May 15, 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 (%)
Jun 30, 2020 7.350 7.430 7.150 7.410 1,008,543 +0.00(+0.00%)
Jun 29, 2020 7.210 7.410 7.100 7.410 1,178,131 +0.29(+4.07%)
Jun 26, 2020 7.300 7.330 7.075 7.120 1,074,500 -0.22(-3.00%)
Jun 25, 2020 7.340 7.480 7.225 7.340 685,735 -0.07(-0.94%)
Jun 24, 2020 7.500 7.520 7.250 7.410 955,183 -0.12(-1.59%)
Jun 23, 2020 7.750 7.765 7.410 7.530 1,208,380 -0.14(-1.83%)
Jun 22, 2020 7.620 7.730 7.415 7.670 881,457 +0.07(+0.92%)
Jun 19, 2020 7.760 7.845 7.520 7.600 1,112,700 +0.01(+0.13%)
Jun 18, 2020 7.500 7.680 7.380 7.590 1,955,022 +0.19(+2.57%)
Jun 17, 2020 7.450 7.615 7.365 7.400 1,629,533 +0.03(+0.41%)
Jun 16, 2020 7.450 7.560 7.140 7.370 1,447,478 +0.15(+2.08%)
Jun 15, 2020 7.250 7.460 7.070 7.220 1,188,479 -0.31(-4.12%)
Jun 12, 2020 7.650 7.770 7.255 7.530 1,106,800 +0.11(+1.48%)
Jun 11, 2020 7.470 7.550 7.070 7.420 2,335,357 -0.41(-5.24%)
Jun 10, 2020 8.300 8.340 7.810 7.830 1,340,324 -0.46(-5.55%)
Jun 09, 2020 8.890 8.890 8.260 8.290 1,001,593 -0.66(-7.37%)
Jun 08, 2020 9.150 9.160 8.530 8.950 2,361,229 -0.01(-0.11%)
Jun 05, 2020 8.840 9.205 8.730 8.960 1,950,100 +0.41(+4.80%)
Jun 04, 2020 8.540 8.600 8.330 8.550 926,666 +0.00(+0.00%)
Jun 03, 2020 8.540 8.700 8.470 8.550 1,444,527 +0.13(+1.54%)
Jun 02, 2020 8.380 8.680 8.290 8.420 2,435,703 +0.15(+1.81%)
Jun 01, 2020 7.980 8.430 7.950 8.270 1,587,835 +0.30(+3.76%)
May 29, 2020 8.020 8.080 7.620 7.970 1,317,700 -0.01(-0.13%)
May 28, 2020 8.770 8.770 7.920 7.980 1,369,902 -0.51(-6.01%)
May 27, 2020 8.300 8.670 8.130 8.490 2,057,828 +0.39(+4.81%)
May 26, 2020 8.630 8.740 8.080 8.100 1,421,426 -0.16(-1.94%)
May 22, 2020 8.300 8.550 8.050 8.260 1,446,800 -0.36(-4.18%)
May 21, 2020 8.560 8.880 8.395 8.620 1,536,133 +0.13(+1.53%)
May 20, 2020 8.000 8.610 8.000 8.490 1,108,373 +0.49(+6.13%)
May 19, 2020 8.020 8.210 7.820 8.000 744,991 -0.02(-0.25%)
May 18, 2020 7.740 8.130 7.609 8.020 1,068,305 +0.59(+7.94%)
May 15, 2020 7.160 7.500 7.160 7.430 739,700 +0.12(+1.64%)
May 14, 2020 7.240 7.820 7.160 7.310 1,119,966 -0.08(-1.08%)
May 13, 2020 7.710 7.740 7.050 7.390 833,619 -0.32(-4.15%)
May 12, 2020 7.670 7.800 7.620 7.710 740,517 +0.00(+0.00%)
May 11, 2020 7.940 7.990 7.710 7.710 822,837 -0.28(-3.50%)
May 08, 2020 7.770 8.040 7.590 7.990 1,202,200 +0.29(+3.77%)
May 07, 2020 7.390 7.790 7.290 7.700 1,484,126 +0.55(+7.69%)
May 06, 2020 7.420 7.440 7.010 7.150 870,269 -0.16(-2.19%)
May 05, 2020 7.230 7.440 7.000 7.310 1,376,821 +0.17(+2.38%)
May 04, 2020 7.130 7.300 6.940 7.140 1,173,613 -0.01(-0.14%)
May 01, 2020 7.030 7.180 6.950 7.150 903,700 +0.01(+0.14%)
Apr 30, 2020 7.430 7.560 7.070 7.140 1,008,779 -0.31(-4.16%)
Apr 29, 2020 7.610 7.730 7.410 7.450 865,724 +0.13(+1.78%)
Apr 28, 2020 7.430 7.570 7.130 7.320 1,122,950 +0.07(+0.97%)
Apr 27, 2020 7.200 7.390 7.170 7.250 991,532 +0.09(+1.26%)
Apr 24, 2020 6.890 7.200 6.750 7.160 833,300 +0.26(+3.77%)
Apr 23, 2020 6.750 7.090 6.680 6.900 927,868 +0.18(+2.68%)
Apr 22, 2020 7.470 7.470 6.700 6.720 574,360 -0.41(-5.75%)
Apr 21, 2020 6.930 7.230 6.800 7.130 989,095 +0.08(+1.13%)
Apr 20, 2020 7.040 7.300 6.890 7.050 916,301 -0.05(-0.70%)
Apr 17, 2020 7.070 7.314 6.980 7.100 1,847,700 +0.27(+3.95%)
Apr 16, 2020 7.000 7.010 6.585 6.830 1,230,135 -0.06(-0.87%)
Apr 15, 2020 6.550 6.900 6.380 6.890 844,706 +0.03(+0.44%)
Apr 14, 2020 6.650 7.080 6.650 6.860 1,357,941 +0.20(+3.00%)
Apr 13, 2020 6.200 6.730 5.900 6.660 1,503,999 +0.37(+5.88%)
Apr 09, 2020 6.030 6.580 6.030 6.290 1,268,600 +0.40(+6.79%)
Apr 08, 2020 5.770 5.990 5.630 5.890 1,043,865 +0.17(+2.97%)
Apr 07, 2020 6.050 6.545 5.590 5.720 2,013,999 -0.21(-3.54%)
Apr 06, 2020 5.640 6.020 5.520 5.930 1,349,473 +0.53(+9.81%)
Apr 03, 2020 5.510 5.590 5.150 5.400 1,291,400 -0.20(-3.57%)
Apr 02, 2020 5.700 6.000 5.400 5.600 1,458,724 -0.14(-2.44%)
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.