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 )

10.52 -0.18 (-1.71%)
Streaming Delayed Price Updated: 2:15 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, 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%)
Mar 02, 2020 8.020 8.190 7.600 8.190 2,346,360 +0.24(+3.02%)
Feb 28, 2020 7.840 8.075 7.620 7.950 3,140,500 -0.02(-0.25%)
Feb 27, 2020 8.090 8.200 7.795 7.970 2,107,064 -0.56(-6.57%)
Feb 26, 2020 9.460 9.490 8.350 8.530 1,805,501 -0.86(-9.16%)
Feb 25, 2020 9.730 9.790 9.180 9.390 1,512,246 -0.29(-3.00%)
Feb 24, 2020 9.610 9.910 9.560 9.680 994,217 -0.32(-3.20%)
Feb 21, 2020 10.20 10.21 9.915 10.00 1,305,800 -0.25(-2.44%)
Feb 20, 2020 10.37 10.50 10.04 10.25 1,185,574 -0.21(-2.01%)
Feb 19, 2020 10.54 10.57 10.37 10.46 1,384,736 -0.06(-0.57%)
Feb 18, 2020 10.66 10.96 10.48 10.52 1,396,577 -0.14(-1.31%)
Feb 14, 2020 10.51 10.76 10.45 10.66 1,486,400 +0.11(+1.04%)
Feb 13, 2020 10.50 10.78 10.46 10.55 784,853 +0.01(+0.09%)
Feb 12, 2020 10.63 10.89 10.48 10.54 1,213,603 +0.00(+0.00%)
Feb 11, 2020 10.72 10.75 10.18 10.54 1,592,823 -0.18(-1.68%)
Feb 10, 2020 10.56 10.94 10.38 10.72 1,489,459 +0.12(+1.13%)
Feb 07, 2020 10.50 11.07 10.18 10.60 4,188,500 +0.52(+5.16%)
Feb 06, 2020 10.24 10.28 9.910 10.08 1,674,648 +0.01(+0.10%)
Feb 05, 2020 10.30 11.01 10.04 10.07 2,553,411 -0.09(-0.89%)
Feb 04, 2020 9.940 10.26 9.940 10.16 907,138 +0.34(+3.46%)
Feb 03, 2020 9.940 10.07 9.810 9.820 743,731 -0.11(-1.11%)
Jan 31, 2020 10.25 10.28 9.690 9.930 2,006,100 -0.36(-3.50%)
Jan 30, 2020 10.09 10.35 10.09 10.29 1,005,326 +0.03(+0.29%)
Jan 29, 2020 10.17 10.36 10.17 10.26 689,584 +0.00(+0.00%)
Jan 28, 2020 10.32 10.42 10.19 10.26 796,635 +0.03(+0.29%)
Jan 27, 2020 10.06 10.30 10.01 10.23 804,650 -0.07(-0.68%)
Jan 24, 2020 10.49 10.52 10.04 10.30 1,377,700 -0.22(-2.09%)
Jan 23, 2020 10.54 10.57 10.31 10.52 916,046 -0.12(-1.13%)
Jan 22, 2020 10.78 10.85 10.62 10.64 776,134 -0.15(-1.39%)
Jan 21, 2020 10.81 10.89 10.51 10.79 1,085,833 -0.18(-1.64%)
Jan 17, 2020 11.27 11.30 10.87 10.97 1,011,700 -0.30(-2.66%)
Jan 16, 2020 11.28 11.43 11.23 11.27 587,766 +0.09(+0.81%)
Jan 15, 2020 11.38 11.52 11.13 11.18 935,524 -0.20(-1.76%)
Jan 14, 2020 11.00 11.42 10.99 11.38 1,424,885 +0.34(+3.08%)
Jan 13, 2020 10.72 11.05 10.55 11.04 896,348 +0.33(+3.08%)
Jan 10, 2020 10.79 10.84 10.64 10.71 666,100 -0.09(-0.83%)
Jan 09, 2020 11.08 11.08 10.59 10.80 817,434 -0.21(-1.91%)
Jan 08, 2020 11.10 11.13 10.93 11.01 1,093,044 -0.07(-0.63%)
Jan 07, 2020 10.93 11.20 10.92 11.08 674,410 +0.16(+1.47%)
Jan 06, 2020 10.59 10.93 10.58 10.92 697,166 +0.21(+1.96%)
Jan 03, 2020 10.64 10.81 10.56 10.71 784,000 -0.10(-0.93%)
Jan 02, 2020 10.72 10.87 10.52 10.81 1,045,470 +0.15(+1.41%)
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%)
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%)
Aug 01, 2019 12.89 13.25 12.50 12.53 1,292,912 -0.38(-2.94%)
Jul 31, 2019 12.79 13.26 12.70 12.91 687,698 +0.06(+0.47%)
Jul 30, 2019 12.60 12.90 12.44 12.85 950,268 +0.14(+1.10%)
Jul 29, 2019 13.11 13.11 12.48 12.71 1,101,188 -0.30(-2.31%)
Jul 26, 2019 13.05 13.26 12.93 13.01 688,600 -0.06(-0.46%)
Jul 25, 2019 13.04 13.18 12.85 13.07 711,820 +0.10(+0.77%)
Jul 24, 2019 12.66 13.10 12.50 12.97 1,511,967 +0.83(+6.84%)
Jul 23, 2019 12.07 12.21 11.70 12.14 870,320 +0.17(+1.42%)
Jul 22, 2019 12.02 12.22 11.84 11.97 517,297 -0.02(-0.17%)
Jul 19, 2019 11.70 12.09 11.40 11.99 1,402,000 +0.43(+3.72%)
Jul 18, 2019 12.12 12.18 11.53 11.56 912,271 -0.56(-4.62%)
Jul 17, 2019 12.33 12.48 12.02 12.12 610,923 -0.23(-1.86%)
Jul 16, 2019 12.70 12.79 12.28 12.35 669,912 -0.35(-2.76%)
Jul 15, 2019 12.81 12.81 12.34 12.70 497,603 +0.03(+0.24%)
Jul 12, 2019 12.31 12.71 12.19 12.67 509,800 +0.34(+2.76%)
Jul 11, 2019 12.69 12.85 12.33 12.33 508,096 -0.35(-2.76%)
Jul 10, 2019 12.69 12.86 12.52 12.68 348,289 +0.04(+0.32%)
Jul 09, 2019 12.53 12.71 12.39 12.64 669,454 +0.05(+0.40%)
Jul 08, 2019 12.74 12.90 12.53 12.59 477,931 -0.29(-2.25%)
Jul 05, 2019 12.36 13.13 12.31 12.88 809,600 +0.54(+4.38%)
Jul 03, 2019 12.71 12.71 11.98 12.34 883,700 -0.34(-2.68%)
Jul 02, 2019 12.57 12.89 12.50 12.68 620,645 +0.08(+0.63%)
Jul 01, 2019 12.50 12.66 12.38 12.60 1,137,541 +0.35(+2.86%)
Jun 28, 2019 11.70 12.36 11.70 12.25 1,464,900 +0.59(+5.06%)
Jun 27, 2019 11.64 11.77 11.53 11.66 707,966 -0.02(-0.17%)
Jun 26, 2019 11.80 11.93 11.54 11.68 1,005,499 -0.11(-0.93%)
Jun 25, 2019 11.74 11.93 11.52 11.79 1,054,838 +0.18(+1.55%)
Jun 24, 2019 11.96 12.01 11.38 11.61 1,158,736 -0.41(-3.41%)
Jun 21, 2019 12.00 12.21 11.78 12.02 1,383,100 -0.01(-0.08%)
Jun 20, 2019 12.25 12.34 11.86 12.03 927,067 -0.07(-0.58%)
Jun 19, 2019 12.08 12.24 11.85 12.10 1,087,628 +0.08(+0.67%)
Jun 18, 2019 12.24 12.47 11.97 12.02 1,340,554 -0.19(-1.56%)
Jun 17, 2019 12.11 12.64 11.80 12.21 1,515,086 -0.01(-0.08%)
Jun 14, 2019 13.10 13.12 12.21 12.22 1,225,900 -0.86(-6.57%)
Jun 13, 2019 12.77 13.13 12.66 13.08 1,367,975 +0.38(+2.99%)
Jun 12, 2019 13.34 13.41 12.66 12.70 1,425,757 -0.70(-5.22%)
Jun 11, 2019 14.17 14.17 13.39 13.40 1,243,150 -0.58(-4.15%)
Jun 10, 2019 14.02 14.21 13.96 13.98 759,504 -0.05(-0.36%)
Jun 07, 2019 14.56 14.63 14.01 14.03 827,500 -0.47(-3.24%)
Jun 06, 2019 14.83 14.83 14.35 14.50 670,791 -0.33(-2.23%)
Jun 05, 2019 15.68 16.04 14.70 14.83 991,139 -0.78(-5.00%)
Jun 04, 2019 15.09 15.62 15.01 15.61 2,027,964 +0.64(+4.28%)
Jun 03, 2019 14.68 15.00 14.54 14.97 1,566,952 +0.20(+1.35%)
May 31, 2019 13.54 14.80 13.50 14.77 1,311,000 +1.03(+7.50%)
May 30, 2019 13.70 14.06 13.47 13.74 1,122,791 -0.21(-1.51%)
May 29, 2019 14.76 14.76 13.68 13.95 1,170,117 -0.77(-5.23%)
May 28, 2019 14.81 15.14 14.64 14.72 926,692 -0.17(-1.14%)
May 24, 2019 15.07 15.62 14.29 14.89 2,180,600 -1.10(-6.88%)
May 23, 2019 15.83 16.05 15.72 15.99 806,259 -0.03(-0.19%)
May 22, 2019 15.76 16.46 15.76 16.02 1,171,601 +0.26(+1.65%)
May 21, 2019 15.54 16.09 15.51 15.76 1,056,517 +0.36(+2.34%)
May 20, 2019 15.72 16.08 15.04 15.40 3,036,380 -0.20(-1.28%)
May 17, 2019 13.40 16.00 13.37 15.60 4,456,900 +2.00(+14.71%)
May 16, 2019 13.47 13.85 13.36 13.60 1,714,135 +0.25(+1.87%)
May 15, 2019 13.06 13.58 12.94 13.35 1,392,867 +0.15(+1.14%)
May 14, 2019 13.17 13.47 13.17 13.20 475,356 +0.05(+0.38%)
May 13, 2019 13.35 13.39 13.03 13.15 624,186 -0.49(-3.59%)
May 10, 2019 13.59 13.79 13.33 13.64 533,700 +0.15(+1.11%)
May 09, 2019 13.32 13.57 13.16 13.49 546,934 +0.10(+0.75%)
May 08, 2019 13.73 13.86 13.32 13.39 535,567 -0.39(-2.83%)
May 07, 2019 13.95 14.09 13.74 13.78 463,716 -0.27(-1.92%)
May 06, 2019 13.92 14.21 13.75 14.05 401,914 -0.13(-0.92%)
May 03, 2019 13.88 14.23 13.65 14.18 693,200 +0.37(+2.68%)
May 02, 2019 14.00 14.00 13.23 13.81 1,194,105 -0.17(-1.22%)
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.