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 (-1.92%)
Streaming Delayed Price Updated: 2:43 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 (%)
Dec 31, 2019 10.16 10.71 10.06 10.66 1,262,600 +0.45(+4.41%)
Dec 30, 2019 10.33 10.37 10.18 10.21 1,126,266 -0.15(-1.45%)
Dec 27, 2019 10.44 10.56 10.30 10.36 991,600 -0.13(-1.24%)
Dec 26, 2019 10.50 10.57 10.29 10.49 1,126,857 +0.00(+0.00%)
Dec 24, 2019 10.74 10.80 10.49 10.49 972,800 -0.38(-3.50%)
Dec 23, 2019 10.80 10.95 10.51 10.87 2,009,558 +0.83(+8.27%)
Dec 20, 2019 9.690 10.06 9.550 10.04 1,314,400 +0.44(+4.58%)
Dec 19, 2019 9.450 9.680 9.400 9.600 1,010,470 +0.14(+1.48%)
Dec 18, 2019 9.740 9.850 9.390 9.460 1,101,451 -0.14(-1.46%)
Dec 17, 2019 9.620 9.660 9.420 9.600 900,472 -0.01(-0.10%)
Dec 16, 2019 9.810 9.920 9.590 9.610 911,019 -0.07(-0.72%)
Dec 13, 2019 10.01 10.24 9.660 9.680 1,115,100 -0.33(-3.30%)
Dec 12, 2019 9.320 10.02 9.270 10.01 1,310,197 +0.65(+6.94%)
Dec 11, 2019 9.380 9.470 9.210 9.360 768,269 +0.06(+0.65%)
Dec 10, 2019 9.580 9.610 9.190 9.300 1,969,496 -0.27(-2.82%)
Dec 09, 2019 9.440 9.720 9.410 9.570 910,685 +0.07(+0.74%)
Dec 06, 2019 9.530 9.580 9.370 9.500 1,399,400 +0.04(+0.42%)
Dec 05, 2019 9.680 9.810 9.330 9.460 1,465,359 -0.15(-1.56%)
Dec 04, 2019 9.570 9.740 9.500 9.610 1,011,876 +0.07(+0.73%)
Dec 03, 2019 9.430 9.610 9.330 9.540 1,726,328 -0.17(-1.75%)
Dec 02, 2019 9.320 9.790 9.320 9.710 1,401,168 +0.36(+3.85%)
Nov 29, 2019 9.530 9.560 9.210 9.350 1,109,100 -0.22(-2.30%)
Nov 27, 2019 9.380 9.650 9.380 9.570 745,800 +0.17(+1.81%)
Nov 26, 2019 9.160 9.725 8.920 9.400 1,629,293 +0.23(+2.51%)
Nov 25, 2019 9.240 9.340 9.140 9.170 1,497,162 -0.13(-1.40%)
Nov 22, 2019 9.160 9.390 8.890 9.300 1,306,300 +0.06(+0.65%)
Nov 21, 2019 9.470 9.560 9.180 9.240 993,936 -0.22(-2.33%)
Nov 20, 2019 9.360 9.530 9.220 9.460 1,103,112 +0.03(+0.32%)
Nov 19, 2019 9.530 9.598 9.380 9.430 707,750 -0.13(-1.36%)
Nov 18, 2019 9.640 9.690 9.440 9.560 1,232,959 -0.10(-1.04%)
Nov 15, 2019 9.560 9.890 9.480 9.660 1,781,700 +0.30(+3.21%)
Nov 14, 2019 9.350 9.600 9.270 9.360 1,022,745 +0.02(+0.21%)
Nov 13, 2019 9.640 9.680 9.300 9.340 1,448,771 -0.34(-3.51%)
Nov 12, 2019 9.740 9.920 9.530 9.680 1,332,465 +0.02(+0.21%)
Nov 11, 2019 9.380 9.750 9.150 9.660 1,890,845 +0.53(+5.81%)
Nov 08, 2019 9.020 9.570 8.720 9.130 4,188,600 +0.81(+9.74%)
Nov 07, 2019 8.300 8.570 8.240 8.320 1,728,730 +0.18(+2.21%)
Nov 06, 2019 8.240 8.365 8.050 8.140 1,017,323 -0.05(-0.61%)
Nov 05, 2019 8.280 8.560 8.190 8.190 1,131,160 -0.14(-1.68%)
Nov 04, 2019 8.070 8.450 7.940 8.330 1,460,791 +0.33(+4.13%)
Nov 01, 2019 8.040 8.320 7.790 8.000 3,611,100 +0.01(+0.13%)
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%)
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.