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: 3:12 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 (%)
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%)
Apr 01, 2020 5.810 6.140 5.660 5.740 1,187,651 -0.34(-5.59%)
Mar 31, 2020 5.660 6.150 5.660 6.080 1,878,320 +0.36(+6.29%)
Mar 30, 2020 6.050 6.050 5.460 5.720 2,440,393 -0.15(-2.56%)
Mar 27, 2020 6.130 6.155 5.650 5.870 764,100 -0.42(-6.68%)
Mar 26, 2020 6.510 6.710 6.130 6.290 1,050,863 -0.15(-2.33%)
Mar 25, 2020 6.650 6.960 6.170 6.440 1,493,129 -0.36(-5.29%)
Mar 24, 2020 7.000 7.280 6.560 6.800 1,642,463 +0.20(+3.03%)
Mar 23, 2020 7.070 7.070 6.110 6.600 2,007,931 -0.27(-3.93%)
Mar 20, 2020 6.870 7.720 6.640 6.870 3,452,900 +0.04(+0.59%)
Mar 19, 2020 5.340 7.090 5.330 6.830 2,763,944 +1.34(+24.41%)
Mar 18, 2020 5.260 5.500 4.810 5.490 2,289,763 +0.18(+3.39%)
Mar 17, 2020 4.710 5.350 4.180 5.310 2,115,393 +0.59(+12.50%)
Mar 16, 2020 4.880 5.130 4.700 4.720 1,303,533 -0.61(-11.44%)
Mar 13, 2020 4.870 5.350 4.480 5.330 2,578,000 +0.68(+14.62%)
Mar 12, 2020 5.390 5.430 4.630 4.650 2,927,377 -0.98(-17.41%)
Mar 11, 2020 5.850 6.180 5.590 5.630 2,431,577 -0.55(-8.90%)
Mar 10, 2020 6.590 6.660 5.850 6.180 2,014,938 -0.12(-1.90%)
Mar 09, 2020 6.240 6.570 5.650 6.300 1,534,132 -0.64(-9.22%)
Mar 06, 2020 7.070 7.380 6.847 6.940 2,302,700 -0.55(-7.34%)
Mar 05, 2020 7.710 7.840 7.420 7.490 2,557,679 -0.45(-5.67%)
Mar 04, 2020 8.060 8.100 7.780 7.940 1,120,710 +0.02(+0.25%)
Mar 03, 2020 8.140 8.290 7.790 7.920 1,796,498 -0.27(-3.30%)
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.