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 )

10.49 -0.21 (-1.96%)
Streaming Delayed Price Updated: 2:40 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 (%)
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%)
Nov 02, 2020 6.800 6.840 6.560 6.730 1,441,499 +0.03(+0.45%)
Oct 30, 2020 6.990 7.060 6.590 6.700 1,677,100 -0.32(-4.56%)
Oct 29, 2020 7.090 7.120 6.808 7.020 1,399,007 -0.03(-0.43%)
Oct 28, 2020 7.080 7.185 6.980 7.050 883,551 -0.11(-1.54%)
Oct 27, 2020 7.220 7.320 7.050 7.160 1,147,310 -0.11(-1.51%)
Oct 26, 2020 7.400 7.430 7.055 7.270 1,031,319 -0.23(-3.07%)
Oct 23, 2020 7.550 7.600 7.390 7.500 989,800 -0.05(-0.66%)
Oct 22, 2020 7.460 7.595 7.290 7.550 928,378 +0.05(+0.67%)
Oct 21, 2020 7.670 7.700 7.470 7.500 1,073,686 -0.17(-2.22%)
Oct 20, 2020 7.960 8.030 7.655 7.670 1,184,558 -0.25(-3.16%)
Oct 19, 2020 8.350 8.450 7.920 7.920 1,776,329 -0.44(-5.26%)
Oct 16, 2020 8.360 8.400 8.210 8.360 666,000 -0.01(-0.12%)
Oct 15, 2020 8.430 8.430 8.250 8.370 919,744 -0.16(-1.88%)
Oct 14, 2020 8.720 8.760 8.380 8.530 738,137 -0.19(-2.18%)
Oct 13, 2020 8.790 8.790 8.470 8.720 752,235 -0.06(-0.68%)
Oct 12, 2020 8.860 8.915 8.600 8.780 1,072,129 -0.06(-0.68%)
Oct 09, 2020 8.700 8.880 8.700 8.840 857,300 +0.15(+1.73%)
Oct 08, 2020 8.740 8.790 8.510 8.690 1,046,181 -0.03(-0.34%)
Oct 07, 2020 8.900 8.900 8.520 8.720 1,110,929 -0.15(-1.69%)
Oct 06, 2020 9.100 9.240 8.760 8.870 875,407 -0.22(-2.42%)
Oct 05, 2020 9.270 9.280 8.935 9.090 644,107 +0.05(+0.55%)
Oct 02, 2020 9.090 9.200 8.865 9.040 662,900 -0.24(-2.59%)
Oct 01, 2020 9.500 9.590 9.090 9.280 859,539 -0.20(-2.11%)
Sep 30, 2020 9.380 9.615 9.360 9.480 822,433 +0.12(+1.28%)
Sep 29, 2020 9.280 9.395 9.150 9.360 572,780 +0.05(+0.54%)
Sep 28, 2020 9.170 9.320 9.103 9.310 483,336 +0.24(+2.65%)
Sep 25, 2020 8.980 9.110 8.890 9.070 712,900 +0.01(+0.11%)
Sep 24, 2020 9.130 9.240 8.930 9.060 714,520 -0.18(-1.95%)
Sep 23, 2020 9.770 9.845 9.080 9.240 1,182,938 -0.53(-5.42%)
Sep 22, 2020 9.680 9.910 9.680 9.770 1,027,082 -0.01(-0.10%)
Sep 21, 2020 10.35 10.35 9.650 9.780 1,238,567 -0.62(-5.96%)
Sep 18, 2020 10.40 10.59 10.32 10.40 1,516,200 +0.02(+0.19%)
Sep 17, 2020 9.660 10.48 9.660 10.38 2,147,295 +0.43(+4.32%)
Sep 16, 2020 9.880 10.12 9.880 9.950 1,066,241 +0.08(+0.81%)
Sep 15, 2020 9.730 9.970 9.700 9.870 947,219 +0.23(+2.39%)
Sep 14, 2020 9.480 9.690 9.420 9.640 853,125 +0.27(+2.88%)
Sep 11, 2020 9.430 9.650 9.330 9.370 1,024,800 +0.01(+0.11%)
Sep 10, 2020 9.610 9.720 9.300 9.360 522,493 -0.21(-2.19%)
Sep 09, 2020 9.700 9.700 9.449 9.570 723,263 +0.05(+0.53%)
Sep 08, 2020 9.370 9.630 9.330 9.520 983,711 +0.07(+0.74%)
Sep 04, 2020 9.380 9.565 9.190 9.450 771,700 +0.14(+1.50%)
Sep 03, 2020 9.710 9.860 9.270 9.310 1,303,632 -0.40(-4.12%)
Sep 02, 2020 9.700 9.760 9.600 9.710 1,518,676 +0.05(+0.52%)
Sep 01, 2020 9.800 9.870 9.460 9.660 1,479,386 -0.08(-0.82%)
Aug 31, 2020 9.670 9.920 9.510 9.740 1,121,701 +0.15(+1.56%)
Aug 28, 2020 9.530 9.750 9.440 9.590 802,800 +0.06(+0.63%)
Aug 27, 2020 9.440 9.650 9.440 9.530 959,832 +0.10(+1.06%)
Aug 26, 2020 9.280 9.670 9.250 9.430 1,626,833 +0.25(+2.72%)
Aug 25, 2020 9.020 9.220 8.950 9.180 923,668 +0.16(+1.77%)
Aug 24, 2020 8.770 9.070 8.750 9.020 919,262 +0.26(+2.97%)
Aug 21, 2020 8.720 8.900 8.690 8.760 755,000 +0.12(+1.39%)
Aug 20, 2020 8.480 8.720 8.390 8.640 886,771 +0.16(+1.89%)
Aug 19, 2020 8.530 8.530 8.070 8.480 928,146 -0.05(-0.59%)
Aug 18, 2020 8.350 8.660 8.250 8.530 1,809,893 +0.30(+3.65%)
Aug 17, 2020 8.100 8.260 7.910 8.230 1,177,054 +0.11(+1.35%)
Aug 14, 2020 7.920 8.209 7.800 8.120 773,700 +0.20(+2.53%)
Aug 13, 2020 7.880 7.960 7.760 7.920 688,575 +0.03(+0.38%)
Aug 12, 2020 7.990 8.120 7.835 7.890 772,239 +0.01(+0.13%)
Aug 11, 2020 7.920 8.020 7.830 7.880 1,041,340 +0.03(+0.38%)
Aug 10, 2020 7.940 8.010 7.800 7.850 846,400 -0.04(-0.51%)
Aug 07, 2020 8.340 8.430 7.870 7.890 1,499,600 +0.08(+1.02%)
Aug 06, 2020 8.000 8.020 7.750 7.810 883,412 -0.24(-2.98%)
Aug 05, 2020 8.200 8.200 7.950 8.050 1,310,926 -0.03(-0.37%)
Aug 04, 2020 7.880 8.120 7.850 8.080 867,805 +0.15(+1.89%)
Aug 03, 2020 7.670 7.950 7.490 7.930 557,380 +0.27(+3.52%)
Jul 31, 2020 7.700 7.700 7.450 7.660 618,800 -0.03(-0.39%)
Jul 30, 2020 7.480 7.750 7.380 7.690 616,308 +0.08(+1.05%)
Jul 29, 2020 8.030 8.050 7.500 7.610 695,364 -0.33(-4.16%)
Jul 28, 2020 7.950 8.065 7.845 7.940 578,106 +0.02(+0.25%)
Jul 27, 2020 8.000 8.000 7.820 7.920 533,559 -0.05(-0.63%)
Jul 24, 2020 7.750 8.047 7.750 7.970 752,100 +0.06(+0.76%)
Jul 23, 2020 7.740 7.930 7.630 7.910 590,114 +0.13(+1.67%)
Jul 22, 2020 7.910 7.920 7.610 7.780 628,424 -0.15(-1.89%)
Jul 21, 2020 7.970 8.120 7.830 7.930 977,971 -0.03(-0.38%)
Jul 20, 2020 8.000 8.120 7.890 7.960 880,740 -0.06(-0.75%)
Jul 17, 2020 8.450 8.490 7.940 8.020 1,374,500 -0.37(-4.41%)
Jul 16, 2020 8.130 8.460 7.970 8.390 1,478,438 +0.24(+2.94%)
Jul 15, 2020 7.760 8.240 7.740 8.150 1,639,154 +0.46(+5.98%)
Jul 14, 2020 7.780 7.780 7.550 7.690 1,044,163 -0.02(-0.26%)
Jul 13, 2020 7.840 7.940 7.690 7.710 717,516 -0.16(-2.03%)
Jul 10, 2020 7.870 7.890 7.730 7.870 943,400 +0.02(+0.25%)
Jul 09, 2020 7.630 8.030 7.590 7.850 1,199,181 +0.18(+2.35%)
Jul 08, 2020 7.740 7.760 7.400 7.670 1,424,030 -0.06(-0.78%)
Jul 07, 2020 7.670 7.770 7.510 7.730 1,727,086 -0.01(-0.13%)
Jul 06, 2020 7.670 7.855 7.665 7.740 1,022,436 +0.07(+0.91%)
Jul 02, 2020 7.960 7.980 7.620 7.670 971,600 -0.09(-1.16%)
Jul 01, 2020 7.390 7.880 7.350 7.760 997,403 +0.35(+4.72%)
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%)
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.