Business Insurance

Login  |  Register Subscribe



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

8.170 +0.160 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, Aug 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 22, 2024 7.960 8.320 7.960 8.170 899,863 +0.16(+2.00%)
Aug 21, 2024 8.150 8.225 7.855 8.010 1,170,374 -0.13(-1.60%)
Aug 20, 2024 9.020 9.030 8.105 8.140 1,564,817 -0.89(-9.86%)
Aug 19, 2024 8.080 9.050 8.020 9.030 1,963,036 +1.01(+12.59%)
Aug 16, 2024 7.810 8.075 7.750 8.020 950,148 +0.15(+1.91%)
Aug 15, 2024 7.920 7.980 7.670 7.870 1,223,785 +0.09(+1.16%)
Aug 14, 2024 7.960 8.010 7.720 7.780 1,664,904 -0.19(-2.38%)
Aug 13, 2024 7.990 8.320 7.705 7.970 1,424,278 +0.14(+1.79%)
Aug 12, 2024 8.460 8.600 7.685 7.830 2,724,034 -0.72(-8.42%)
Aug 09, 2024 8.520 8.880 8.180 8.550 2,318,588 -0.16(-1.84%)
Aug 08, 2024 8.790 8.920 8.680 8.710 560,905 -0.05(-0.57%)
Aug 07, 2024 8.980 9.070 8.740 8.760 721,599 -0.06(-0.68%)
Aug 06, 2024 8.680 8.820 8.490 8.820 1,654,923 +0.23(+2.68%)
Aug 05, 2024 8.330 8.670 8.320 8.590 1,364,559 -0.19(-2.16%)
Aug 02, 2024 8.760 8.882 8.630 8.780 552,250 -0.05(-0.57%)
Aug 01, 2024 9.230 9.340 8.680 8.830 1,047,582 -0.34(-3.71%)
Jul 31, 2024 8.770 9.405 8.710 9.170 1,660,768 +0.46(+5.28%)
Jul 30, 2024 8.610 9.100 8.490 8.710 2,778,205 +0.15(+1.75%)
Jul 29, 2024 8.530 8.675 8.475 8.560 676,035 +0.04(+0.47%)
Jul 26, 2024 8.400 8.590 8.250 8.520 996,690 +0.27(+3.27%)
Jul 25, 2024 8.320 8.480 8.240 8.250 571,768 -0.03(-0.36%)
Jul 24, 2024 8.550 8.670 8.230 8.280 822,586 -0.30(-3.50%)
Jul 23, 2024 8.420 8.580 8.285 8.580 913,614 +0.11(+1.30%)
Jul 22, 2024 8.770 8.850 8.375 8.470 827,831 -0.33(-3.75%)
Jul 19, 2024 9.050 9.165 8.790 8.800 456,522 -0.23(-2.55%)
Jul 18, 2024 9.160 9.495 9.030 9.030 643,862 -0.17(-1.85%)
Jul 17, 2024 9.030 9.335 8.990 9.200 675,082 +0.13(+1.43%)
Jul 16, 2024 9.160 9.200 8.760 9.070 753,476 -0.04(-0.44%)
Jul 15, 2024 9.150 9.160 8.880 9.110 444,668 +0.09(+1.00%)
Jul 12, 2024 9.380 9.410 8.980 9.020 674,166 -0.11(-1.20%)
Jul 11, 2024 9.200 9.530 9.035 9.130 1,038,311 +0.12(+1.33%)
Jul 10, 2024 8.840 9.010 8.715 9.010 1,866,594 +0.20(+2.27%)
Jul 09, 2024 9.160 9.180 8.590 8.810 2,908,315 -0.35(-3.82%)
Jul 08, 2024 9.390 9.650 9.160 9.160 1,089,813 -0.14(-1.51%)
Jul 05, 2024 8.980 9.340 8.870 9.300 1,157,294 +0.23(+2.54%)
Jul 03, 2024 9.460 9.460 9.005 9.070 444,289 -0.33(-3.51%)
Jul 02, 2024 9.670 9.850 9.320 9.400 1,951,028 -0.20(-2.08%)
Jul 01, 2024 9.390 9.625 9.180 9.600 2,282,878 +0.18(+1.91%)
Jun 28, 2024 9.400 9.540 9.180 9.420 4,214,560 +0.22(+2.39%)
Jun 27, 2024 9.320 9.420 9.030 9.200 869,452 -0.11(-1.18%)
Jun 26, 2024 8.680 9.330 8.680 9.310 1,353,838 +0.52(+5.92%)
Jun 25, 2024 8.700 8.840 8.600 8.790 616,625 +0.10(+1.15%)
Jun 24, 2024 8.710 8.810 8.590 8.690 618,212 +0.09(+1.05%)
Jun 21, 2024 8.670 8.840 8.495 8.600 1,270,360 -0.12(-1.38%)
Jun 20, 2024 8.330 8.720 8.290 8.720 984,414 +0.37(+4.43%)
Jun 18, 2024 8.350 8.655 8.320 8.350 936,900 +0.00(+0.00%)
Jun 17, 2024 8.290 8.430 8.170 8.350 821,171 +0.14(+1.71%)
Jun 14, 2024 8.070 8.265 8.055 8.210 717,153 +0.04(+0.49%)
Jun 13, 2024 8.040 8.350 7.974 8.170 1,436,892 +0.12(+1.49%)
Jun 12, 2024 7.900 8.140 7.800 8.050 1,142,272 +0.34(+4.41%)
Jun 11, 2024 8.000 8.155 7.700 7.710 741,431 -0.29(-3.63%)
Jun 10, 2024 7.850 8.190 7.730 8.000 886,071 +0.25(+3.23%)
Jun 07, 2024 7.800 8.005 7.740 7.750 1,025,142 -0.05(-0.64%)
Jun 06, 2024 7.400 7.850 7.330 7.800 1,270,157 +0.38(+5.12%)
Jun 05, 2024 7.620 7.690 7.380 7.420 866,041 -0.14(-1.85%)
Jun 04, 2024 7.800 7.940 7.550 7.560 971,546 -0.27(-3.45%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance