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

9.120 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 27.90 28.19 27.34 27.51 125,838 -0.50(-1.79%)
Jul 28, 2017 27.73 28.06 27.70 28.01 559,790 +0.18(+0.65%)
Jul 27, 2017 27.64 28.21 27.63 27.83 377,295 +0.13(+0.47%)
Jul 26, 2017 27.78 27.95 27.43 27.70 436,348 +0.08(+0.29%)
Jul 25, 2017 27.83 27.94 27.61 27.62 234,062 -0.15(-0.54%)
Jul 24, 2017 27.50 27.90 27.43 27.77 427,277 +0.21(+0.76%)
Jul 21, 2017 27.60 27.83 27.36 27.56 451,435 +0.00(+0.00%)
Jul 20, 2017 27.53 27.77 27.35 27.56 286,091 +0.03(+0.11%)
Jul 19, 2017 27.00 27.75 27.00 27.53 617,451 +0.72(+2.69%)
Jul 18, 2017 26.54 27.00 26.35 26.81 358,203 +0.36(+1.36%)
Jul 17, 2017 26.55 26.70 26.44 26.45 320,177 -0.21(-0.79%)
Jul 14, 2017 26.44 26.73 26.38 26.66 123,918 +0.34(+1.29%)
Jul 13, 2017 26.03 26.47 25.98 26.32 281,192 +0.32(+1.23%)
Jul 12, 2017 26.04 26.07 25.68 26.00 231,772 -0.05(-0.19%)
Jul 11, 2017 26.01 26.23 25.63 26.05 204,645 +0.15(+0.58%)
Jul 10, 2017 25.88 26.13 25.72 25.90 213,845 -0.05(-0.19%)
Jul 07, 2017 25.93 26.13 25.51 25.95 211,463 +0.18(+0.70%)
Jul 06, 2017 25.70 25.98 25.61 25.77 274,173 -0.14(-0.54%)
Jul 05, 2017 26.19 26.23 25.78 25.91 178,494 -0.34(-1.30%)
Jul 03, 2017 26.46 26.60 26.18 26.25 119,300 -0.03(-0.11%)
Jun 30, 2017 26.58 26.58 26.19 26.28 452,318 -0.26(-0.98%)
Jun 29, 2017 26.73 27.14 26.21 26.54 433,444 -0.14(-0.52%)
Jun 28, 2017 26.44 26.88 26.24 26.68 456,723 +0.42(+1.60%)
Jun 27, 2017 26.29 26.37 25.76 26.26 283,135 -0.03(-0.11%)
Jun 26, 2017 25.40 26.39 25.23 26.29 266,468 +0.91(+3.59%)
Jun 23, 2017 25.06 25.42 24.88 25.38 755,266 +0.34(+1.36%)
Jun 22, 2017 25.14 25.15 24.72 25.04 223,557 -0.02(-0.08%)
Jun 21, 2017 24.80 25.29 24.69 25.06 237,470 +0.27(+1.09%)
Jun 20, 2017 25.21 25.32 24.62 24.79 344,839 -0.48(-1.90%)
Jun 19, 2017 25.04 25.48 24.98 25.27 606,061 +0.22(+0.88%)
Jun 16, 2017 24.87 25.05 24.82 25.05 711,870 +0.13(+0.52%)
Jun 15, 2017 24.75 25.02 24.73 24.92 429,304 +0.02(+0.08%)
Jun 14, 2017 24.91 25.04 24.82 24.90 437,565 -0.01(-0.04%)
Jun 13, 2017 24.89 25.17 24.87 24.91 480,426 +0.01(+0.04%)
Jun 12, 2017 24.38 25.24 24.38 24.90 516,079 +0.33(+1.34%)
Jun 09, 2017 24.39 24.75 24.26 24.57 1,397,289 +0.10(+0.41%)
Jun 08, 2017 24.96 25.00 24.42 24.47 315,650 -0.62(-2.47%)
Jun 07, 2017 25.49 25.95 25.09 25.09 272,523 -0.38(-1.49%)
Jun 06, 2017 25.33 25.53 25.26 25.47 213,008 -0.06(-0.24%)
Jun 05, 2017 25.84 25.95 25.52 25.53 228,911 -0.43(-1.66%)
Jun 02, 2017 26.25 26.35 25.90 25.96 629,587 -0.07(-0.27%)
Jun 01, 2017 25.05 26.06 25.03 26.03 489,652 +0.74(+2.93%)
May 31, 2017 25.09 25.37 24.59 25.29 941,947 +0.07(+0.28%)
May 30, 2017 25.41 25.56 24.74 25.22 589,507 -0.34(-1.33%)
May 26, 2017 23.77 25.75 23.77 25.56 885,997 +2.11(+9.00%)
May 25, 2017 23.22 23.58 23.00 23.45 496,955 +0.31(+1.34%)
May 24, 2017 23.32 23.54 23.00 23.14 592,293 -0.31(-1.32%)
May 23, 2017 23.83 23.86 23.22 23.45 397,524 -0.37(-1.55%)
May 22, 2017 23.30 24.01 23.30 23.82 382,731 +0.44(+1.88%)
May 19, 2017 22.68 23.47 22.68 23.38 492,536 +0.66(+2.90%)
May 18, 2017 22.51 22.82 22.50 22.72 251,445 +0.12(+0.53%)
May 17, 2017 23.00 23.05 22.53 22.60 305,534 -0.69(-2.96%)
May 16, 2017 23.59 23.73 23.27 23.29 192,036 -0.36(-1.52%)
May 15, 2017 23.88 24.15 23.56 23.65 407,879 -0.07(-0.30%)
May 12, 2017 23.24 23.77 23.24 23.72 528,394 +0.38(+1.63%)
May 11, 2017 23.24 23.58 22.96 23.34 336,953 -0.03(-0.13%)
May 10, 2017 22.95 23.42 22.72 23.37 547,460 +0.36(+1.56%)
May 09, 2017 22.87 23.06 22.73 23.01 301,461 +0.16(+0.70%)
May 08, 2017 22.85 22.97 22.68 22.85 557,324 +0.00(+0.00%)
May 05, 2017 23.01 23.16 22.75 22.85 657,285 -0.18(-0.78%)
May 04, 2017 22.90 23.06 22.59 23.03 668,711 +0.14(+0.61%)
May 03, 2017 23.43 23.43 22.85 22.89 742,318 -0.66(-2.80%)
May 02, 2017 23.85 23.93 23.36 23.55 623,316 -0.28(-1.17%)
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.