FinancialContent is the trusted provider of stock market information to the media industry.
Lions Gate Entertainment Corp Cl B (NY: LGF-B)
7.250 USD  +0.200 (+2.84%)
Official Closing Price  /  Updated: 7:00 PM EDT, Jul 9, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2020 7.570 7.610 7.180 7.530 786,100 +0.03(+0.40%)
May 28, 2020 8.250 8.330 7.484 7.500 1,004,764 -0.61(-7.52%)
May 27, 2020 7.810 8.190 7.620 8.110 1,156,174 +0.52(+6.85%)
May 26, 2020 8.090 8.210 7.580 7.590 684,127 -0.16(-2.06%)
May 22, 2020 7.980 8.000 7.560 7.750 1,007,000 -0.28(-3.49%)
May 21, 2020 7.930 8.260 7.770 8.030 1,944,056 +0.17(+2.16%)
May 20, 2020 7.600 7.996 7.565 7.860 611,294 +0.41(+5.50%)
May 19, 2020 7.430 7.615 7.270 7.450 1,134,701 +0.01(+0.13%)
May 18, 2020 7.240 7.580 7.110 7.440 537,038 +0.46(+6.59%)
May 15, 2020 6.710 7.010 6.680 6.980 305,400 +0.16(+2.35%)
May 14, 2020 6.770 7.300 6.640 6.820 587,884 -0.08(-1.16%)
May 13, 2020 7.200 7.200 6.590 6.900 447,633 -0.28(-3.90%)
May 12, 2020 7.190 7.290 7.080 7.180 890,299 +0.01(+0.14%)
May 11, 2020 7.370 7.430 7.170 7.170 583,882 -0.25(-3.37%)
May 08, 2020 7.290 7.470 7.080 7.420 736,200 +0.29(+4.07%)
May 07, 2020 6.730 7.210 6.730 7.130 539,474 +0.52(+7.87%)
May 06, 2020 6.830 6.910 6.500 6.610 945,043 -0.15(-2.22%)
May 05, 2020 6.630 6.880 6.485 6.760 957,064 +0.19(+2.89%)
May 04, 2020 6.550 6.790 6.440 6.570 734,702 -0.10(-1.50%)
May 01, 2020 6.480 6.680 6.420 6.670 658,300 -0.01(-0.15%)
Apr 30, 2020 6.810 7.070 6.607 6.680 612,951 -0.24(-3.47%)
Apr 29, 2020 7.010 7.220 6.920 6.920 597,782 +0.08(+1.17%)
Apr 28, 2020 6.880 7.080 6.700 6.840 640,587 +0.05(+0.74%)
Apr 27, 2020 6.780 6.980 6.760 6.790 707,805 +0.04(+0.59%)
Apr 24, 2020 6.600 6.800 6.360 6.750 619,700 +0.22(+3.37%)
Apr 23, 2020 6.330 6.650 6.290 6.530 1,190,824 +0.24(+3.82%)
Apr 22, 2020 6.880 6.900 6.281 6.290 367,756 -0.46(-6.81%)
Apr 21, 2020 6.360 6.800 6.330 6.750 701,391 +0.10(+1.50%)
Apr 20, 2020 6.410 6.810 6.410 6.650 674,285 -0.02(-0.30%)
Apr 17, 2020 6.540 6.810 6.470 6.670 905,200 +0.35(+5.54%)
Apr 16, 2020 6.590 6.590 6.150 6.320 900,470 -0.10(-1.56%)
Apr 15, 2020 6.220 6.430 6.010 6.420 558,620 -0.08(-1.23%)
Apr 14, 2020 6.480 6.640 6.270 6.500 782,089 +0.29(+4.67%)
Apr 13, 2020 5.870 6.270 5.520 6.210 1,181,571 +0.39(+6.70%)
Apr 09, 2020 5.590 6.130 5.590 5.820 759,900 +0.30(+5.43%)
Apr 08, 2020 5.300 5.563 5.250 5.520 1,048,832 +0.20(+3.76%)
Apr 07, 2020 5.810 6.090 5.225 5.320 613,183 -0.18(-3.27%)
Apr 06, 2020 5.180 5.585 5.150 5.500 1,723,312 +0.51(+10.22%)
Apr 03, 2020 5.140 5.191 4.760 4.990 639,700 -0.25(-4.77%)
Apr 02, 2020 5.280 5.560 5.010 5.240 1,282,307 -0.14(-2.60%)
Apr 01, 2020 5.280 5.680 5.173 5.380 681,628 -0.20(-3.58%)
Mar 31, 2020 5.290 5.690 5.290 5.580 671,282 +0.28(+5.28%)
Mar 30, 2020 5.440 5.480 5.045 5.300 629,209 -0.16(-2.93%)
Mar 27, 2020 5.520 5.750 5.270 5.460 1,280,300 -0.40(-6.83%)
Mar 26, 2020 6.020 6.285 5.730 5.860 591,991 -0.15(-2.50%)
Mar 25, 2020 6.430 6.480 5.760 6.010 853,155 -0.42(-6.53%)
Mar 24, 2020 6.570 6.745 6.180 6.430 1,043,554 +0.23(+3.71%)
Mar 23, 2020 6.280 6.400 5.640 6.200 1,401,190 -0.24(-3.73%)
Mar 20, 2020 6.450 7.050 6.010 6.440 2,720,800 +0.14(+2.22%)
Mar 19, 2020 5.030 6.500 4.940 6.300 3,382,778 +1.25(+24.75%)
Mar 18, 2020 4.500 5.070 4.330 5.050 1,174,227 +0.15(+3.06%)
Mar 17, 2020 4.430 4.930 3.870 4.900 1,107,631 +0.55(+12.64%)
Mar 16, 2020 4.080 4.780 4.080 4.350 865,052 -0.69(-13.69%)
Mar 13, 2020 4.600 5.040 4.130 5.040 1,280,800 +0.67(+15.33%)
Mar 12, 2020 4.920 5.030 4.350 4.370 1,811,592 -0.87(-16.60%)
Mar 11, 2020 5.580 5.650 5.180 5.240 2,015,585 -0.49(-8.55%)
Mar 10, 2020 6.120 6.230 5.560 5.730 2,237,585 -0.14(-2.39%)
Mar 09, 2020 5.880 6.155 5.580 5.870 1,097,488 -0.65(-9.97%)
Mar 06, 2020 6.620 6.910 6.420 6.520 1,464,400 -0.48(-6.86%)
Mar 05, 2020 7.310 7.310 6.940 7.000 794,983 -0.44(-5.91%)
Mar 04, 2020 7.560 7.570 7.310 7.440 873,184 -0.02(-0.27%)
Mar 03, 2020 7.630 7.730 7.270 7.460 1,411,483 -0.14(-1.84%)
Mar 02, 2020 7.450 7.600 7.060 7.600 1,503,258 +0.20(+2.70%)
Feb 28, 2020 7.090 7.505 7.090 7.400 3,013,000 +0.01(+0.14%)
Feb 27, 2020 7.570 7.800 7.230 7.390 809,245 -0.54(-6.81%)
Feb 26, 2020 8.760 8.870 7.790 7.930 978,142 -0.82(-9.37%)
Feb 25, 2020 9.000 9.170 8.570 8.750 931,811 -0.36(-3.95%)
Feb 24, 2020 9.150 9.317 8.980 9.110 790,382 -0.30(-3.19%)
Feb 21, 2020 9.570 9.585 9.325 9.410 561,700 -0.23(-2.39%)
Feb 20, 2020 9.910 9.910 9.465 9.640 590,412 -0.25(-2.53%)
Feb 19, 2020 9.960 9.960 9.780 9.890 487,673 -0.03(-0.30%)
Feb 18, 2020 10.07 10.31 9.890 9.920 977,362 -0.14(-1.39%)
Feb 14, 2020 10.03 10.10 9.840 10.06 883,500 +0.10(+1.00%)
Feb 13, 2020 9.820 10.14 9.815 9.960 734,141 +0.08(+0.81%)
Feb 12, 2020 9.910 10.22 9.820 9.880 1,216,018 +0.01(+0.10%)
Feb 11, 2020 9.910 9.980 9.490 9.870 976,257 -0.05(-0.50%)
Feb 10, 2020 9.890 10.17 9.710 9.920 1,642,922 +0.05(+0.51%)
Feb 07, 2020 9.430 10.32 9.300 9.870 1,755,300 +0.53(+5.67%)
Feb 06, 2020 9.500 9.585 9.220 9.340 1,282,089 -0.06(-0.64%)
Feb 05, 2020 9.570 10.28 9.360 9.400 1,801,953 -0.11(-1.16%)
Feb 04, 2020 9.350 9.590 9.320 9.510 573,937 +0.26(+2.81%)
Feb 03, 2020 9.350 9.470 9.200 9.250 643,507 -0.08(-0.86%)
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%)
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.