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: 7:00 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 (%)
Oct 31, 2019 7.840 8.000 7.700 7.990 2,373,425 +0.09(+1.14%)
Oct 30, 2019 7.940 8.010 7.650 7.900 1,194,431 -0.07(-0.88%)
Oct 29, 2019 7.880 8.070 7.790 7.970 1,044,107 -0.04(-0.50%)
Oct 28, 2019 8.140 8.300 7.950 8.010 1,155,725 -0.13(-1.60%)
Oct 25, 2019 8.000 8.290 7.990 8.140 869,000 +0.08(+0.99%)
Oct 24, 2019 8.750 8.750 7.907 8.060 1,737,767 -0.60(-6.93%)
Oct 23, 2019 8.680 8.780 8.550 8.660 808,168 -0.01(-0.12%)
Oct 22, 2019 8.330 8.780 8.280 8.670 838,321 +0.22(+2.60%)
Oct 21, 2019 8.470 8.570 8.360 8.450 813,626 -0.02(-0.24%)
Oct 18, 2019 8.600 8.690 8.350 8.470 1,017,400 -0.13(-1.51%)
Oct 17, 2019 8.760 8.810 8.490 8.600 932,709 -0.15(-1.71%)
Oct 16, 2019 8.990 9.120 8.640 8.750 2,512,674 -0.28(-3.10%)
Oct 15, 2019 9.010 9.162 8.900 9.030 745,755 +0.02(+0.22%)
Oct 14, 2019 9.420 9.420 8.925 9.010 1,151,985 -0.51(-5.36%)
Oct 11, 2019 9.310 9.710 9.310 9.520 1,048,300 +0.22(+2.37%)
Oct 10, 2019 9.300 9.450 9.060 9.300 1,110,861 -0.04(-0.43%)
Oct 09, 2019 9.230 9.400 9.020 9.340 1,421,049 +0.39(+4.36%)
Oct 08, 2019 9.220 9.230 8.900 8.950 873,805 -0.37(-3.97%)
Oct 07, 2019 9.220 9.430 9.120 9.320 721,673 +0.11(+1.19%)
Oct 04, 2019 9.290 9.290 8.880 9.210 1,238,200 +0.15(+1.66%)
Oct 03, 2019 9.030 9.270 8.840 9.060 1,085,760 +0.11(+1.23%)
Oct 02, 2019 8.760 9.050 8.510 8.950 1,146,001 +0.20(+2.29%)
Oct 01, 2019 9.260 9.350 8.580 8.750 1,397,287 -0.50(-5.41%)
Sep 30, 2019 9.230 9.290 8.910 9.250 913,193 +0.05(+0.54%)
Sep 27, 2019 9.170 9.430 9.080 9.200 744,200 +0.01(+0.11%)
Sep 26, 2019 9.590 9.590 9.160 9.190 1,137,493 -0.35(-3.67%)
Sep 25, 2019 9.460 9.820 9.420 9.540 1,074,926 +0.03(+0.32%)
Sep 24, 2019 9.810 9.880 9.375 9.510 1,087,381 -0.05(-0.52%)
Sep 23, 2019 9.300 9.820 9.270 9.560 885,392 +0.07(+0.74%)
Sep 20, 2019 9.950 10.16 9.460 9.490 1,450,200 -0.47(-4.72%)
Sep 19, 2019 10.34 10.56 9.900 9.960 1,261,959 -0.49(-4.69%)
Sep 18, 2019 10.67 10.83 10.44 10.45 778,133 -0.27(-2.52%)
Sep 17, 2019 11.15 11.20 10.58 10.72 1,193,109 -0.55(-4.88%)
Sep 16, 2019 11.07 11.48 11.00 11.27 792,092 +0.12(+1.08%)
Sep 13, 2019 11.21 11.54 10.91 11.15 885,200 -0.06(-0.54%)
Sep 12, 2019 11.57 11.69 11.18 11.21 1,050,477 -0.48(-4.11%)
Sep 11, 2019 11.03 11.73 10.92 11.69 1,361,888 +0.68(+6.18%)
Sep 10, 2019 11.10 11.20 10.93 11.01 946,494 -0.02(-0.18%)
Sep 09, 2019 10.92 11.22 10.75 11.03 1,267,958 +0.16(+1.47%)
Sep 06, 2019 10.36 11.02 10.36 10.87 1,496,700 +0.70(+6.88%)
Sep 05, 2019 9.620 10.25 9.620 10.17 2,797,502 +0.58(+6.05%)
Sep 04, 2019 9.600 9.910 9.480 9.590 2,476,655 +0.12(+1.27%)
Sep 03, 2019 8.940 9.470 8.880 9.470 2,331,724 +0.44(+4.87%)
Aug 30, 2019 9.600 9.628 8.630 9.030 3,549,500 -0.47(-4.95%)
Aug 29, 2019 9.990 9.990 9.500 9.500 2,067,481 -0.38(-3.85%)
Aug 28, 2019 10.00 10.01 9.650 9.880 899,805 -0.16(-1.59%)
Aug 27, 2019 10.42 10.60 10.02 10.04 636,469 -0.44(-4.20%)
Aug 26, 2019 10.43 10.66 10.38 10.48 546,022 +0.10(+0.96%)
Aug 23, 2019 10.69 10.78 10.33 10.38 943,600 -0.40(-3.71%)
Aug 22, 2019 10.67 10.88 10.59 10.78 661,622 +0.06(+0.56%)
Aug 21, 2019 10.84 10.96 10.54 10.72 719,453 -0.11(-1.02%)
Aug 20, 2019 11.00 11.12 10.77 10.83 696,664 -0.16(-1.46%)
Aug 19, 2019 11.16 11.34 10.76 10.99 1,519,988 -0.08(-0.72%)
Aug 16, 2019 11.06 11.23 10.86 11.07 877,000 +0.03(+0.27%)
Aug 15, 2019 11.69 11.78 10.98 11.04 1,168,737 -0.62(-5.32%)
Aug 14, 2019 12.09 12.16 11.37 11.66 1,226,108 -0.62(-5.05%)
Aug 13, 2019 12.11 12.55 12.02 12.28 984,318 +0.11(+0.90%)
Aug 12, 2019 12.80 13.08 12.13 12.17 1,040,237 -0.84(-6.46%)
Aug 09, 2019 12.90 13.42 12.27 13.01 1,466,700 +0.35(+2.76%)
Aug 08, 2019 12.13 12.69 12.07 12.66 823,930 +0.64(+5.32%)
Aug 07, 2019 11.98 12.14 11.77 12.02 655,191 -0.18(-1.48%)
Aug 06, 2019 12.68 12.75 12.05 12.20 798,589 -0.42(-3.33%)
Aug 05, 2019 12.35 12.64 12.26 12.62 539,644 -0.02(-0.16%)
Aug 02, 2019 12.50 12.67 12.18 12.64 727,000 +0.11(+0.88%)
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.