FinancialContent is the trusted provider of stock market information to the media industry.
Lions Gate Entertainment Corp Cl B (NY: LGF-B)
7.140 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:00 PM EDT, Jul 13, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2017 23.97 24.09 23.66 23.83 462,765 -0.02(-0.08%)
Apr 28, 2017 23.89 23.99 23.51 23.85 513,392 -0.15(-0.62%)
Apr 27, 2017 24.18 24.39 23.96 24.00 478,015 -0.13(-0.54%)
Apr 26, 2017 24.22 24.23 23.94 24.13 383,919 +0.15(+0.63%)
Apr 25, 2017 23.88 24.20 23.74 23.98 345,425 +0.20(+0.84%)
Apr 24, 2017 24.11 24.11 23.67 23.78 225,719 -0.12(-0.50%)
Apr 21, 2017 23.82 24.16 23.81 23.90 347,320 +0.01(+0.04%)
Apr 20, 2017 23.77 24.07 23.70 23.89 498,183 +0.16(+0.67%)
Apr 19, 2017 23.82 23.91 23.69 23.73 261,112 +0.10(+0.42%)
Apr 18, 2017 23.56 23.76 23.48 23.63 298,706 +0.09(+0.38%)
Apr 17, 2017 23.28 23.58 23.18 23.54 400,571 +0.22(+0.94%)
Apr 13, 2017 23.14 23.63 23.14 23.32 407,174 +0.04(+0.17%)
Apr 12, 2017 23.26 23.42 23.11 23.28 243,835 +0.08(+0.34%)
Apr 11, 2017 22.97 23.51 22.97 23.20 486,029 +0.04(+0.17%)
Apr 10, 2017 23.12 23.31 23.02 23.16 527,892 -0.12(-0.52%)
Apr 07, 2017 23.17 23.31 22.86 23.28 984,546 +0.05(+0.22%)
Apr 06, 2017 23.74 23.80 23.15 23.23 351,011 -0.52(-2.19%)
Apr 05, 2017 24.28 24.48 23.69 23.75 439,842 -0.56(-2.30%)
Apr 04, 2017 24.29 24.49 24.04 24.31 423,383 +0.01(+0.04%)
Apr 03, 2017 24.38 24.44 24.01 24.30 690,652 -0.08(-0.33%)
Mar 31, 2017 24.52 24.62 24.28 24.38 379,200 -0.15(-0.61%)
Mar 30, 2017 24.48 24.68 24.37 24.53 223,832 -0.10(-0.41%)
Mar 29, 2017 24.52 24.85 24.49 24.63 370,905 +0.12(+0.49%)
Mar 28, 2017 24.50 24.75 24.34 24.51 486,451 -0.20(-0.81%)
Mar 27, 2017 23.66 24.78 23.57 24.71 1,240,263 +0.78(+3.26%)
Mar 24, 2017 23.44 24.14 23.24 23.93 815,946 +0.60(+2.57%)
Mar 23, 2017 23.06 24.23 23.06 23.33 639,277 +0.13(+0.56%)
Mar 22, 2017 22.87 23.31 22.74 23.20 352,493 +0.22(+0.96%)
Mar 21, 2017 23.60 23.65 22.72 22.98 606,967 -0.52(-2.21%)
Mar 20, 2017 23.21 23.61 22.87 23.50 373,012 -0.18(-0.76%)
Mar 17, 2017 23.65 23.94 23.61 23.68 1,037,488 -0.02(-0.08%)
Mar 16, 2017 23.74 23.90 23.54 23.70 274,743 +0.07(+0.30%)
Mar 15, 2017 23.79 23.92 23.23 23.63 382,007 -0.10(-0.42%)
Mar 14, 2017 23.86 23.93 23.68 23.73 281,046 -0.28(-1.17%)
Mar 13, 2017 24.31 24.40 23.91 24.01 275,733 -0.17(-0.70%)
Mar 10, 2017 24.60 24.78 24.12 24.18 408,166 -0.27(-1.10%)
Mar 09, 2017 24.28 24.50 24.06 24.45 396,908 +0.01(+0.04%)
Mar 08, 2017 24.13 24.69 24.13 24.44 468,847 +0.13(+0.53%)
Mar 07, 2017 24.70 24.75 24.26 24.31 456,362 -0.33(-1.34%)
Mar 06, 2017 24.83 24.88 24.48 24.64 412,507 -0.18(-0.73%)
Mar 03, 2017 24.74 25.01 24.63 24.82 358,780 +0.10(+0.40%)
Mar 02, 2017 25.25 25.39 24.69 24.72 381,257 -0.62(-2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.