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 (%)
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%)
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.