Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lionsgate Studios Corp (NQ: LION )

9.560 -0.200 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 28, 2010 6.015 6.225 5.971 6.225 18,205 +0.21(+3.50%)
May 27, 2010 6.243 6.243 5.708 6.015 45,608 +0.06(+1.03%)
May 26, 2010 5.988 6.357 5.953 5.953 25,549 -0.01(-0.15%)
May 25, 2010 6.058 6.129 5.892 5.962 56,533 -0.85(-12.48%)
May 24, 2010 6.795 6.891 6.514 6.812 34,276 +0.04(+0.52%)
May 21, 2010 6.330 6.891 6.146 6.777 60,784 +0.20(+3.07%)
May 20, 2010 6.602 6.663 6.549 6.576 27,844 -0.10(-1.54%)
May 19, 2010 6.681 6.725 6.400 6.679 44,229 -0.12(-1.79%)
May 18, 2010 7.014 7.067 6.584 6.801 9,831 -0.10(-1.44%)
May 17, 2010 7.146 7.146 6.663 6.900 22,056 -0.11(-1.56%)
May 14, 2010 7.032 7.093 6.883 7.010 13,424 -0.05(-0.68%)
May 13, 2010 7.189 7.298 7.023 7.058 8,773 -0.13(-1.83%)
May 12, 2010 7.102 7.189 7.023 7.189 5,381 +0.12(+1.74%)
May 11, 2010 7.005 7.233 6.795 7.067 24,611 -0.01(-0.12%)
May 10, 2010 7.102 7.496 6.909 7.075 25,943 +0.19(+2.80%)
May 07, 2010 7.295 7.295 6.602 6.883 54,027 -0.53(-7.10%)
May 06, 2010 7.347 7.514 7.154 7.409 27,297 +0.06(+0.84%)
May 05, 2010 7.216 7.461 6.961 7.347 53,329 -0.34(-4.45%)
May 04, 2010 7.838 7.843 7.496 7.689 38,048 -0.28(-3.52%)
May 03, 2010 7.943 8.049 7.829 7.970 25,985 +0.15(+1.90%)
Apr 30, 2010 8.066 8.101 7.803 7.821 44,738 -0.20(-2.51%)
Apr 29, 2010 8.101 8.101 7.891 8.022 31,159 +0.11(+1.44%)
Apr 28, 2010 7.979 8.092 7.900 7.908 40,818 +0.04(+0.45%)
Apr 27, 2010 7.768 8.110 7.733 7.873 107,457 +0.16(+2.05%)
Apr 26, 2010 7.575 8.005 7.461 7.715 79,905 +0.26(+3.53%)
Apr 23, 2010 7.181 7.672 7.047 7.452 68,895 +0.33(+4.68%)
Apr 22, 2010 6.970 7.119 6.821 7.119 29,153 +0.08(+1.12%)
Apr 21, 2010 7.014 7.181 6.830 7.040 59,124 +0.04(+0.63%)
Apr 20, 2010 6.786 7.014 6.786 6.997 25,548 +0.20(+2.97%)
Apr 19, 2010 6.295 6.821 5.892 6.795 160,151 +0.03(+0.39%)
Apr 16, 2010 7.014 7.146 6.620 6.769 78,227 -0.32(-4.46%)
Apr 15, 2010 7.400 7.829 7.014 7.084 107,249 -0.11(-1.46%)
Apr 14, 2010 7.058 7.409 7.037 7.189 142,361 +0.25(+3.54%)
Apr 13, 2010 7.049 7.102 6.769 6.944 51,302 -0.11(-1.49%)
Apr 12, 2010 6.663 7.233 6.444 7.049 101,030 +0.71(+11.20%)
Apr 09, 2010 6.321 6.357 6.295 6.339 32,722 -0.01(-0.14%)
Apr 08, 2010 6.444 6.444 6.306 6.348 62,746 -0.09(-1.36%)
Apr 07, 2010 6.190 6.558 6.190 6.435 107,210 +0.31(+5.01%)
Apr 06, 2010 5.261 6.392 5.261 6.129 281,938 +0.87(+16.50%)
Apr 05, 2010 5.261 5.261 5.182 5.261 35,245 +0.04(+0.67%)
Apr 01, 2010 5.041 5.225 5.225 5.225 17,678 +0.18(+3.65%)
Mar 31, 2010 5.050 5.076 5.006 5.041 19,383 -0.03(-0.52%)
Mar 30, 2010 5.068 5.068 5.006 5.068 15,799 +0.04(+0.70%)
Mar 29, 2010 5.085 5.228 4.998 5.033 70,679 -0.01(-0.17%)
Mar 26, 2010 5.129 5.173 5.041 5.041 90,565 +0.04(+0.88%)
Mar 25, 2010 5.068 5.173 4.962 4.998 14,382 -0.04(-0.70%)
Mar 24, 2010 5.085 5.085 5.006 5.033 10,626 +0.01(+0.17%)
Mar 23, 2010 4.966 5.076 4.954 5.024 3,410 +0.03(+0.53%)
Mar 22, 2010 5.085 5.085 4.954 4.998 6,132 -0.09(-1.72%)
Mar 19, 2010 5.085 5.085 4.954 5.085 15,462 +0.07(+1.40%)
Mar 18, 2010 5.033 5.050 4.980 5.015 16,196 +0.02(+0.35%)
Mar 17, 2010 4.954 5.041 4.910 4.998 12,500 +0.02(+0.46%)
Mar 16, 2010 5.094 5.094 4.936 4.975 8,149 +0.02(+0.42%)
Mar 15, 2010 4.954 5.006 4.954 4.954 11,261 -0.06(-1.22%)
Mar 12, 2010 5.129 5.129 4.998 5.015 13,422 -0.03(-0.52%)
Mar 11, 2010 5.033 5.059 4.936 5.041 58,526 +0.00(+0.00%)
Mar 10, 2010 5.085 5.102 4.993 5.041 39,736 -0.06(-1.20%)
Mar 09, 2010 5.199 5.199 5.006 5.103 96,903 +0.13(+2.65%)
Mar 08, 2010 5.041 5.041 4.901 4.971 28,799 -0.10(-1.90%)
Mar 05, 2010 5.068 5.261 5.041 5.068 22,323 +0.00(+0.00%)
Mar 04, 2010 5.094 5.094 5.041 5.068 10,902 -0.01(-0.17%)
Mar 03, 2010 5.068 5.085 5.015 5.076 5,075 +0.02(+0.35%)
Mar 02, 2010 5.041 5.068 5.041 5.059 25,766 +0.02(+0.35%)
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.