Lions Gate Entertainment Corp Cl B (NY: LGF-B )

9.310 +0.190 (+2.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 9.560 9.560 9.110 9.330 765,900 -0.28(-2.91%)
Jan 30, 2020 9.440 9.680 9.370 9.610 616,537 +0.04(+0.42%)
Jan 29, 2020 9.670 9.690 9.500 9.570 460,769 +0.01(+0.10%)
Jan 28, 2020 9.630 9.740 9.520 9.560 471,995 +0.00(+0.00%)
Jan 27, 2020 9.410 9.640 9.360 9.560 520,662 -0.06(-0.62%)
Jan 24, 2020 9.820 9.930 9.410 9.620 540,800 -0.22(-2.24%)
Jan 23, 2020 9.940 9.940 9.680 9.840 499,642 -0.12(-1.20%)
Jan 22, 2020 10.18 10.18 9.950 9.960 389,401 -0.21(-2.06%)
Jan 21, 2020 10.11 10.21 9.855 10.17 814,657 -0.15(-1.45%)
Jan 17, 2020 10.73 10.73 10.21 10.32 599,000 -0.31(-2.92%)
Jan 16, 2020 10.54 10.75 10.54 10.63 496,567 +0.11(+1.05%)
Jan 15, 2020 10.75 10.85 10.43 10.52 1,140,574 -0.23(-2.14%)
Jan 14, 2020 10.44 10.80 10.37 10.75 740,000 +0.37(+3.56%)
Jan 13, 2020 10.15 10.39 9.960 10.38 825,810 +0.28(+2.77%)
Jan 10, 2020 10.14 10.18 10.01 10.10 405,100 -0.05(-0.49%)
Jan 09, 2020 10.31 10.40 9.950 10.15 596,248 -0.17(-1.65%)
Jan 08, 2020 10.37 10.47 10.26 10.32 640,081 -0.06(-0.58%)
Jan 07, 2020 10.32 10.52 10.15 10.38 538,837 +0.12(+1.17%)
Jan 06, 2020 9.970 10.26 9.940 10.26 585,946 +0.24(+2.40%)
Jan 03, 2020 10.03 10.14 9.890 10.02 559,500 -0.14(-1.38%)
Jan 02, 2020 10.03 10.21 9.812 10.16 1,357,383 +0.23(+2.32%)
Dec 31, 2019 9.450 10.02 9.450 9.930 804,100 +0.36(+3.76%)
Dec 30, 2019 9.620 9.660 9.490 9.570 824,876 -0.09(-0.93%)
Dec 27, 2019 9.850 9.890 9.635 9.660 765,400 -0.12(-1.23%)
Dec 26, 2019 9.780 9.860 9.640 9.780 863,589 -0.09(-0.91%)
Dec 24, 2019 10.07 10.08 9.820 9.870 493,000 -0.29(-2.85%)
Dec 23, 2019 10.07 10.60 9.865 10.16 1,329,970 +0.70(+7.40%)
Dec 20, 2019 9.040 9.460 8.951 9.460 1,403,700 +0.44(+4.88%)
Dec 19, 2019 8.880 9.035 8.740 9.020 1,031,529 +0.15(+1.69%)
Dec 18, 2019 8.990 9.050 8.750 8.870 1,088,616 -0.13(-1.44%)
Dec 17, 2019 8.930 9.040 8.790 9.000 1,000,025 +0.04(+0.45%)
Dec 16, 2019 9.090 9.240 8.950 8.960 1,120,167 -0.04(-0.44%)
Dec 13, 2019 9.290 9.570 8.980 9.000 791,200 -0.35(-3.74%)
Dec 12, 2019 8.600 9.370 8.580 9.350 1,163,289 +0.71(+8.22%)
Dec 11, 2019 8.630 8.780 8.530 8.640 570,184 +0.04(+0.47%)
Dec 10, 2019 8.850 8.920 8.540 8.600 1,313,838 -0.24(-2.71%)
Dec 09, 2019 8.770 9.050 8.770 8.840 1,066,444 +0.05(+0.57%)
Dec 06, 2019 8.750 8.900 8.680 8.790 869,300 +0.05(+0.57%)
Dec 05, 2019 8.910 9.110 8.670 8.740 1,025,685 -0.18(-2.02%)
Dec 04, 2019 8.830 9.050 8.830 8.920 734,268 +0.12(+1.36%)
Dec 03, 2019 8.770 8.920 8.700 8.800 609,679 -0.19(-2.11%)
Dec 02, 2019 8.680 9.130 8.680 8.990 1,027,889 +0.32(+3.69%)
Nov 29, 2019 8.930 8.930 8.560 8.670 617,100 -0.25(-2.80%)
Nov 27, 2019 8.720 9.020 8.720 8.920 718,600 +0.18(+2.06%)
Nov 26, 2019 8.500 9.070 8.400 8.740 1,379,189 +0.10(+1.16%)
Nov 25, 2019 8.730 8.750 8.570 8.640 674,173 -0.06(-0.69%)
Nov 22, 2019 8.560 8.770 8.300 8.700 537,200 +0.08(+0.93%)
Nov 21, 2019 8.920 9.000 8.600 8.620 925,544 -0.32(-3.58%)
Nov 20, 2019 8.860 8.990 8.680 8.940 1,039,435 +0.05(+0.56%)
Nov 19, 2019 8.940 9.030 8.840 8.890 645,998 -0.10(-1.11%)
Nov 18, 2019 9.010 9.120 8.850 8.990 786,290 -0.07(-0.77%)
Nov 15, 2019 8.900 9.290 8.840 9.060 1,178,600 +0.35(+4.02%)
Nov 14, 2019 8.700 8.960 8.640 8.710 921,589 +0.00(+0.00%)
Nov 13, 2019 8.990 9.040 8.700 8.710 1,290,713 -0.37(-4.07%)
Nov 12, 2019 9.080 9.280 8.910 9.080 1,147,030 +0.07(+0.78%)
Nov 11, 2019 8.750 9.110 8.590 9.010 1,484,474 +0.39(+4.52%)
Nov 08, 2019 8.580 8.960 8.180 8.620 1,515,200 +0.76(+9.67%)
Nov 07, 2019 7.740 8.060 7.740 7.860 818,723 +0.24(+3.15%)
Nov 06, 2019 7.630 7.810 7.520 7.620 851,527 -0.07(-0.91%)
Nov 05, 2019 7.790 7.980 7.680 7.690 903,907 -0.11(-1.41%)
Nov 04, 2019 7.430 7.890 7.410 7.800 1,220,213 +0.37(+4.98%)
Nov 01, 2019 7.480 7.805 7.310 7.430 1,186,000 -0.06(-0.80%)
Oct 31, 2019 7.360 7.505 7.270 7.490 531,968 +0.06(+0.81%)
Oct 30, 2019 7.410 7.565 7.210 7.430 630,203 -0.05(-0.67%)
Oct 29, 2019 7.430 7.590 7.340 7.480 539,759 -0.03(-0.40%)
Oct 28, 2019 7.660 7.790 7.480 7.510 658,365 -0.15(-1.96%)
Oct 25, 2019 7.620 7.800 7.550 7.660 567,600 -0.01(-0.13%)
Oct 24, 2019 8.110 8.170 7.470 7.670 1,067,063 -0.52(-6.35%)
Oct 23, 2019 8.220 8.320 8.080 8.190 709,989 -0.05(-0.61%)
Oct 22, 2019 8.010 8.310 7.830 8.240 657,353 +0.24(+3.00%)
Oct 21, 2019 7.990 8.050 7.880 8.000 743,528 +0.04(+0.50%)
Oct 18, 2019 8.050 8.150 7.860 7.960 539,200 -0.08(-1.00%)
Oct 17, 2019 8.200 8.260 8.010 8.040 897,924 -0.18(-2.19%)
Oct 16, 2019 8.400 8.530 8.180 8.220 768,592 -0.27(-3.18%)
Oct 15, 2019 8.450 8.620 8.374 8.490 516,082 +0.02(+0.24%)
Oct 14, 2019 8.890 8.890 8.410 8.470 396,403 -0.50(-5.57%)
Oct 11, 2019 8.820 9.170 8.790 8.970 821,700 +0.19(+2.16%)
Oct 10, 2019 8.740 8.870 8.505 8.780 771,455 +0.00(+0.00%)
Oct 09, 2019 8.590 8.830 8.510 8.780 805,328 +0.32(+3.78%)
Oct 08, 2019 8.630 8.690 8.370 8.460 571,328 -0.30(-3.42%)
Oct 07, 2019 8.690 8.855 8.630 8.760 376,685 +0.08(+0.92%)
Oct 04, 2019 8.640 8.720 8.400 8.680 532,200 +0.12(+1.40%)
Oct 03, 2019 8.390 8.780 8.360 8.560 735,618 +0.10(+1.18%)
Oct 02, 2019 8.300 8.570 8.060 8.460 641,743 +0.20(+2.42%)
Oct 01, 2019 8.750 8.835 8.130 8.260 1,134,589 -0.48(-5.49%)
Sep 30, 2019 8.710 8.800 8.450 8.740 784,219 +0.04(+0.46%)
Sep 27, 2019 8.640 8.930 8.570 8.700 547,900 +0.04(+0.46%)
Sep 26, 2019 9.030 9.030 8.650 8.660 525,389 -0.32(-3.56%)
Sep 25, 2019 8.970 9.240 8.905 8.980 667,719 +0.02(+0.22%)
Sep 24, 2019 9.140 9.300 8.830 8.960 1,072,307 -0.03(-0.33%)
Sep 23, 2019 8.770 9.190 8.760 8.990 521,310 +0.12(+1.35%)
Sep 20, 2019 9.340 9.495 8.810 8.870 1,256,100 -0.43(-4.62%)
Sep 19, 2019 9.770 9.890 9.275 9.300 948,970 -0.48(-4.91%)
Sep 18, 2019 9.990 10.17 9.780 9.780 560,647 -0.27(-2.69%)
Sep 17, 2019 10.49 10.62 9.940 10.05 641,043 -0.57(-5.37%)
Sep 16, 2019 10.45 10.82 10.38 10.62 697,668 +0.17(+1.63%)
Sep 13, 2019 10.62 10.81 10.23 10.45 937,400 -0.10(-0.95%)
Sep 12, 2019 11.01 11.01 10.51 10.55 511,515 -0.44(-4.00%)
Sep 11, 2019 10.41 11.08 10.28 10.99 861,348 +0.66(+6.39%)
Sep 10, 2019 10.25 10.47 10.23 10.33 520,427 +0.02(+0.19%)
Sep 09, 2019 10.25 10.52 10.17 10.31 592,186 +0.03(+0.29%)
Sep 06, 2019 9.720 10.38 9.720 10.28 925,300 +0.78(+8.21%)
Sep 05, 2019 9.100 9.600 9.100 9.500 536,112 +0.45(+4.97%)
Sep 04, 2019 8.880 9.285 8.880 9.050 981,340 +0.24(+2.72%)
Sep 03, 2019 8.320 8.870 8.260 8.810 3,556,601 +0.47(+5.64%)
Aug 30, 2019 9.000 9.080 8.150 8.340 2,328,500 -0.58(-6.50%)
Aug 29, 2019 9.400 9.400 8.920 8.920 1,104,433 -0.41(-4.39%)
Aug 28, 2019 9.470 9.490 9.180 9.330 622,820 -0.21(-2.20%)
Aug 27, 2019 9.980 10.02 9.530 9.540 531,413 -0.40(-4.02%)
Aug 26, 2019 9.910 10.12 9.860 9.940 505,642 +0.10(+1.02%)
Aug 23, 2019 10.11 10.22 9.830 9.840 864,500 -0.35(-3.43%)
Aug 22, 2019 10.13 10.33 10.04 10.19 458,066 +0.02(+0.20%)
Aug 21, 2019 10.19 10.35 10.03 10.17 458,563 -0.08(-0.78%)
Aug 20, 2019 10.54 10.60 10.25 10.25 407,813 -0.20(-1.91%)
Aug 19, 2019 10.56 10.79 10.22 10.45 821,024 -0.06(-0.57%)
Aug 16, 2019 10.53 10.68 10.31 10.51 740,000 +0.01(+0.10%)
Aug 15, 2019 11.08 11.08 10.45 10.50 859,806 -0.55(-4.98%)
Aug 14, 2019 11.31 11.40 10.75 11.05 1,287,008 -0.46(-4.00%)
Aug 13, 2019 11.51 11.89 11.35 11.51 543,902 -0.06(-0.52%)
Aug 12, 2019 12.09 12.32 11.52 11.57 538,457 -0.69(-5.63%)
Aug 09, 2019 12.05 12.55 11.52 12.26 826,400 +0.40(+3.37%)
Aug 08, 2019 11.39 11.89 11.36 11.86 419,735 +0.57(+5.05%)
Aug 07, 2019 11.26 11.38 11.06 11.29 304,766 -0.13(-1.14%)
Aug 06, 2019 11.84 11.99 11.37 11.42 587,856 -0.46(-3.87%)
Aug 05, 2019 11.70 11.89 11.58 11.88 505,030 -0.07(-0.59%)
Aug 02, 2019 11.84 11.96 11.51 11.95 1,150,000 +0.12(+1.01%)
Aug 01, 2019 12.17 12.53 11.83 11.83 541,705 -0.36(-2.95%)
Jul 31, 2019 12.17 12.56 12.03 12.19 546,849 +0.05(+0.41%)
Jul 30, 2019 11.94 12.19 11.69 12.14 693,400 +0.20(+1.68%)
Jul 29, 2019 12.27 12.31 11.73 11.94 450,489 -0.28(-2.29%)
Jul 26, 2019 12.30 12.44 12.11 12.22 350,600 -0.03(-0.24%)
Jul 25, 2019 12.33 12.36 12.04 12.25 695,564 +0.11(+0.91%)
Jul 24, 2019 11.85 12.27 11.80 12.14 1,196,126 +0.67(+5.84%)
Jul 23, 2019 11.32 11.55 11.11 11.47 444,477 +0.12(+1.06%)
Jul 22, 2019 11.45 11.59 11.21 11.35 314,050 -0.05(-0.44%)
Jul 19, 2019 11.01 11.46 10.86 11.40 552,900 +0.38(+3.45%)
Jul 18, 2019 11.45 11.51 10.96 11.02 563,689 -0.47(-4.09%)
Jul 17, 2019 11.67 11.80 11.41 11.49 585,168 -0.23(-1.96%)
Jul 16, 2019 12.04 12.05 11.62 11.72 562,928 -0.27(-2.25%)
Jul 15, 2019 11.85 11.99 11.57 11.99 714,758 +0.17(+1.44%)
Jul 12, 2019 11.52 11.89 11.42 11.82 473,900 +0.26(+2.25%)
Jul 11, 2019 11.86 12.07 11.54 11.56 351,959 -0.35(-2.94%)
Jul 10, 2019 11.91 12.11 11.80 11.91 639,538 +0.02(+0.17%)
Jul 09, 2019 11.83 11.97 11.68 11.89 356,885 -0.02(-0.17%)
Jul 08, 2019 12.08 12.22 11.83 11.91 360,209 -0.27(-2.22%)
Jul 05, 2019 11.69 12.44 11.66 12.18 523,000 +0.40(+3.40%)
Jul 03, 2019 12.07 12.15 11.43 11.78 383,600 -0.23(-1.92%)
Jul 02, 2019 11.92 12.22 11.85 12.01 538,406 +0.02(+0.17%)
Jul 01, 2019 11.84 12.01 11.79 11.99 618,727 +0.38(+3.27%)
Jun 28, 2019 11.08 11.77 11.08 11.61 1,380,600 +0.53(+4.78%)
Jun 27, 2019 11.13 11.23 10.98 11.08 1,216,534 -0.09(-0.81%)
Jun 26, 2019 11.23 11.39 11.11 11.17 1,051,459 -0.01(-0.09%)
Jun 25, 2019 11.02 11.31 10.97 11.18 1,119,905 +0.18(+1.64%)
Jun 24, 2019 11.27 11.35 10.76 11.00 1,315,476 -0.36(-3.17%)
Jun 21, 2019 11.20 11.50 11.02 11.36 1,282,100 +0.10(+0.89%)
Jun 20, 2019 11.46 11.61 11.13 11.26 1,198,220 -0.13(-1.14%)
Jun 19, 2019 11.17 11.48 11.04 11.39 1,026,409 +0.21(+1.88%)
Jun 18, 2019 11.31 11.65 11.18 11.18 993,900 -0.10(-0.89%)
Jun 17, 2019 11.27 11.76 10.95 11.28 1,942,786 -0.04(-0.35%)
Jun 14, 2019 12.09 12.19 11.32 11.32 1,894,700 -0.77(-6.37%)
Jun 13, 2019 11.84 12.21 11.79 12.09 1,039,529 +0.26(+2.20%)
Jun 12, 2019 12.45 12.57 11.83 11.83 1,219,477 -0.71(-5.66%)
Jun 11, 2019 13.20 13.29 12.51 12.54 958,258 -0.56(-4.27%)
Jun 10, 2019 13.29 13.43 13.08 13.10 652,091 -0.15(-1.13%)
Jun 07, 2019 13.58 13.74 13.20 13.25 475,400 -0.36(-2.65%)
Jun 06, 2019 13.68 13.81 13.42 13.61 589,207 -0.26(-1.87%)
Jun 05, 2019 14.60 15.07 13.80 13.87 574,644 -0.73(-5.00%)
Jun 04, 2019 14.09 14.61 14.09 14.60 1,459,700 +0.59(+4.21%)
Jun 03, 2019 13.65 14.15 13.65 14.01 824,714 +0.25(+1.82%)
May 31, 2019 12.81 13.89 12.81 13.76 1,188,700 +0.69(+5.28%)
May 30, 2019 13.13 13.30 12.78 13.07 410,561 -0.17(-1.28%)
May 29, 2019 13.93 13.95 13.01 13.24 625,977 -0.72(-5.16%)
May 28, 2019 14.01 14.34 13.90 13.96 649,303 -0.13(-0.92%)
May 24, 2019 14.37 14.71 13.50 14.09 874,400 -0.98(-6.50%)
May 23, 2019 14.98 15.15 14.86 15.07 524,543 -0.13(-0.86%)
May 22, 2019 14.87 15.51 14.87 15.20 690,454 +0.33(+2.22%)
May 21, 2019 14.65 15.26 14.65 14.87 689,874 +0.36(+2.48%)
May 20, 2019 14.88 15.08 14.15 14.51 1,625,861 -0.08(-0.55%)
May 17, 2019 12.82 14.90 12.78 14.59 1,838,800 +1.62(+12.49%)
May 16, 2019 12.66 13.17 12.66 12.97 1,020,134 +0.33(+2.61%)
May 15, 2019 12.41 12.92 12.31 12.64 813,699 +0.10(+0.80%)
May 14, 2019 12.55 12.86 12.54 12.54 471,216 +0.02(+0.16%)
May 13, 2019 12.59 12.69 12.41 12.52 529,345 -0.34(-2.64%)
May 10, 2019 12.67 13.03 12.63 12.86 456,500 +0.10(+0.78%)
May 09, 2019 12.49 12.83 12.39 12.76 498,595 +0.15(+1.19%)
May 08, 2019 12.96 13.07 12.57 12.61 581,090 -0.37(-2.85%)
May 07, 2019 13.24 13.33 12.98 12.98 435,673 -0.30(-2.26%)
May 06, 2019 13.07 13.39 12.98 13.28 805,304 -0.02(-0.15%)
May 03, 2019 12.94 13.41 12.84 13.30 757,600 +0.44(+3.42%)
May 02, 2019 13.11 13.13 12.44 12.86 1,081,700 -0.24(-1.83%)
May 01, 2019 13.57 13.77 13.10 13.10 596,117 -0.50(-3.68%)
Apr 30, 2019 14.14 14.16 13.60 13.60 692,798 -0.56(-3.95%)
Apr 29, 2019 14.40 14.48 14.15 14.16 426,958 -0.21(-1.46%)
Apr 26, 2019 14.21 14.48 14.13 14.37 562,800 +0.17(+1.20%)
Apr 25, 2019 14.50 14.50 14.15 14.20 328,728 -0.31(-2.14%)
Apr 24, 2019 14.50 14.74 14.35 14.51 364,608 -0.03(-0.21%)
Apr 23, 2019 14.53 14.72 14.41 14.54 433,487 +0.02(+0.14%)
Apr 22, 2019 14.99 15.09 14.51 14.52 375,531 -0.47(-3.14%)
Apr 18, 2019 14.95 15.20 14.92 14.99 265,300 +0.07(+0.47%)
Apr 17, 2019 15.18 15.21 14.85 14.92 346,684 -0.22(-1.45%)
Apr 16, 2019 15.30 15.35 15.12 15.14 326,904 -0.11(-0.72%)
Apr 15, 2019 15.88 15.88 15.18 15.25 447,409 -0.59(-3.72%)
Apr 12, 2019 16.46 16.55 15.70 15.84 295,800 -0.46(-2.82%)
Apr 11, 2019 16.06 16.43 16.06 16.30 348,604 +0.28(+1.75%)
Apr 10, 2019 15.72 16.04 15.72 16.02 316,319 +0.33(+2.10%)
Apr 09, 2019 15.77 15.77 15.46 15.69 534,569 -0.11(-0.70%)
Apr 08, 2019 15.50 15.96 15.44 15.80 434,271 +0.35(+2.27%)
Apr 05, 2019 15.45 15.60 15.36 15.45 388,000 +0.07(+0.46%)
Apr 04, 2019 15.24 15.72 15.23 15.38 360,939 +0.15(+0.98%)
Apr 03, 2019 15.08 15.27 15.02 15.23 308,242 +0.23(+1.53%)
Apr 02, 2019 15.07 15.12 14.82 15.00 519,137 -0.13(-0.86%)
Apr 01, 2019 15.25 15.30 14.95 15.13 652,416 +0.03(+0.20%)
Mar 29, 2019 15.19 15.19 14.85 15.10 590,000 -0.02(-0.13%)
Mar 28, 2019 15.05 15.22 14.94 15.12 521,060 +0.03(+0.20%)
Mar 27, 2019 14.81 15.25 14.75 15.09 542,104 +0.23(+1.55%)
Mar 26, 2019 14.49 14.86 14.49 14.86 432,486 +0.48(+3.34%)
Mar 25, 2019 14.45 14.52 14.01 14.38 700,163 -0.16(-1.10%)
Mar 22, 2019 15.07 15.23 14.44 14.54 500,700 -0.62(-4.09%)
Mar 21, 2019 14.71 15.21 14.71 15.16 355,049 +0.37(+2.50%)
Mar 20, 2019 14.76 14.87 14.49 14.79 691,408 -0.19(-1.27%)
Mar 19, 2019 15.31 15.35 14.87 14.98 818,554 -0.29(-1.90%)
Mar 18, 2019 15.31 15.42 15.19 15.27 402,324 -0.02(-0.13%)
Mar 15, 2019 15.15 15.41 15.08 15.29 827,000 +0.21(+1.39%)
Mar 14, 2019 14.98 15.23 14.93 15.08 379,208 +0.07(+0.47%)
Mar 13, 2019 14.88 15.15 14.81 15.01 517,091 +0.15(+1.01%)
Mar 12, 2019 14.99 15.04 14.74 14.86 233,856 -0.06(-0.40%)
Mar 11, 2019 14.86 14.96 14.62 14.92 624,409 +0.12(+0.81%)
Mar 08, 2019 15.04 15.19 14.54 14.80 508,800 -0.50(-3.27%)
Mar 07, 2019 15.32 15.48 15.11 15.30 360,927 -0.04(-0.26%)
Mar 06, 2019 14.89 15.39 14.89 15.34 1,097,883 +0.48(+3.23%)
Mar 05, 2019 14.88 14.96 14.79 14.86 398,454 -0.02(-0.13%)
Mar 04, 2019 14.87 14.96 14.70 14.88 572,915 +0.10(+0.68%)
Mar 01, 2019 14.76 15.02 14.74 14.78 647,000 +0.09(+0.61%)
Feb 28, 2019 14.52 14.69 14.34 14.69 843,394 +0.17(+1.17%)
Feb 27, 2019 14.15 14.62 14.15 14.52 572,546 +0.26(+1.82%)
Feb 26, 2019 13.93 14.31 13.93 14.26 1,331,226 +0.32(+2.30%)
Feb 25, 2019 14.21 14.43 13.92 13.94 706,744 -0.31(-2.18%)
Feb 22, 2019 14.43 14.75 14.18 14.25 628,500 -0.23(-1.59%)
Feb 21, 2019 14.65 14.73 14.27 14.48 605,621 -0.20(-1.36%)
Feb 20, 2019 14.60 15.06 14.50 14.68 807,149 +0.14(+0.96%)
Feb 19, 2019 14.91 15.05 14.50 14.54 768,298 -0.45(-3.00%)
Feb 15, 2019 14.93 15.07 14.82 14.99 405,300 +0.09(+0.60%)
Feb 14, 2019 14.94 15.10 14.79 14.90 290,676 -0.07(-0.47%)
Feb 13, 2019 15.03 15.35 14.78 14.97 266,865 -0.04(-0.27%)
Feb 12, 2019 14.91 15.34 14.91 15.01 1,077,312 +0.07(+0.47%)
Feb 11, 2019 15.74 15.74 14.91 14.94 902,713 -0.76(-4.84%)
Feb 08, 2019 15.31 15.78 14.76 15.70 769,100 +0.33(+2.15%)
Feb 07, 2019 15.70 15.75 15.33 15.37 787,253 -0.42(-2.66%)
Feb 06, 2019 16.12 16.33 15.77 15.79 468,015 -0.34(-2.11%)
Feb 05, 2019 16.35 16.67 16.11 16.13 1,110,913 -0.21(-1.29%)
Feb 04, 2019 17.03 17.15 16.32 16.34 870,483 -0.87(-5.06%)
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.