Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lions Gate Entertainment Corp Cl B
(NY:
LGF-B
)
7.880
+0.240 (+3.14%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 26, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 26, 2024
7.710
7.905
7.610
7.880
638,952
+0.24(+3.14%)
Jul 25, 2024
7.710
7.840
7.620
7.640
564,770
+0.01(+0.13%)
Jul 24, 2024
7.820
7.950
7.580
7.630
889,750
-0.21(-2.68%)
Jul 23, 2024
7.760
7.890
7.630
7.840
727,326
+0.05(+0.64%)
Jul 22, 2024
7.990
8.130
7.715
7.790
860,257
-0.30(-3.71%)
Jul 19, 2024
8.330
8.410
8.070
8.090
519,278
-0.22(-2.65%)
Jul 18, 2024
8.410
8.730
8.300
8.310
585,234
-0.16(-1.89%)
Jul 17, 2024
8.280
8.610
8.270
8.470
673,437
+0.11(+1.32%)
Jul 16, 2024
8.430
8.450
8.080
8.360
798,028
+0.01(+0.12%)
Jul 15, 2024
8.370
8.430
8.170
8.350
578,147
+0.08(+0.97%)
Jul 12, 2024
8.520
8.660
8.240
8.270
562,266
-0.11(-1.31%)
Jul 11, 2024
8.410
8.730
8.310
8.380
800,749
+0.15(+1.82%)
Jul 10, 2024
8.040
8.240
7.970
8.230
818,205
+0.18(+2.24%)
Jul 09, 2024
8.320
8.370
7.895
8.050
1,558,609
-0.32(-3.82%)
Jul 08, 2024
8.530
8.830
8.370
8.370
736,448
-0.09(-1.06%)
Jul 05, 2024
8.240
8.520
8.080
8.460
824,998
+0.19(+2.30%)
Jul 03, 2024
8.580
8.670
8.230
8.270
350,713
-0.24(-2.82%)
Jul 02, 2024
8.720
8.980
8.485
8.510
2,016,617
-0.20(-2.30%)
Jul 01, 2024
8.540
8.780
8.375
8.710
1,760,866
+0.14(+1.63%)
Jun 28, 2024
8.470
8.690
8.370
8.570
5,073,631
+0.12(+1.42%)
Jun 27, 2024
8.560
8.590
8.230
8.450
950,535
-0.08(-0.94%)
Jun 26, 2024
7.980
8.540
7.945
8.530
839,065
+0.53(+6.62%)
Jun 25, 2024
7.900
8.080
7.830
8.000
706,906
+0.03(+0.38%)
Jun 24, 2024
7.930
8.050
7.840
7.970
558,172
+0.08(+1.01%)
Jun 21, 2024
7.940
8.020
7.765
7.890
1,381,796
-0.01(-0.13%)
Jun 20, 2024
7.520
7.930
7.520
7.900
824,018
+0.32(+4.22%)
Jun 18, 2024
7.600
7.920
7.580
7.580
874,982
-0.07(-0.92%)
Jun 17, 2024
7.530
7.725
7.460
7.650
970,374
+0.16(+2.14%)
Jun 14, 2024
7.330
7.570
7.315
7.490
927,990
+0.08(+1.08%)
Jun 13, 2024
7.330
7.640
7.280
7.410
1,250,958
+0.09(+1.23%)
Jun 12, 2024
7.320
7.450
7.170
7.320
832,487
+0.22(+3.10%)
Jun 11, 2024
7.280
7.480
7.100
7.100
756,448
-0.22(-3.01%)
Jun 10, 2024
7.120
7.500
7.110
7.320
995,996
+0.21(+2.95%)
Jun 07, 2024
7.100
7.380
7.071
7.110
1,212,416
-0.06(-0.84%)
Jun 06, 2024
6.860
7.260
6.775
7.170
1,030,302
+0.29(+4.22%)
Jun 05, 2024
6.960
7.020
6.790
6.880
880,710
-0.09(-1.29%)
Jun 04, 2024
7.240
7.360
6.940
6.970
1,347,363
-0.31(-4.26%)
Jun 03, 2024
7.560
7.810
7.190
7.280
1,602,301
-0.44(-5.70%)
May 31, 2024
7.500
7.940
7.500
7.720
1,460,139
+0.26(+3.49%)
May 30, 2024
7.660
7.760
7.330
7.460
1,598,959
-0.22(-2.86%)
May 29, 2024
8.070
8.240
7.670
7.680
1,408,087
-0.51(-6.23%)
May 28, 2024
8.370
8.550
8.160
8.190
2,354,653
-0.31(-3.65%)
May 24, 2024
9.480
9.670
8.210
8.500
3,429,610
-0.98(-10.34%)
May 23, 2024
9.750
9.765
9.460
9.480
968,198
-0.27(-2.77%)
May 22, 2024
9.980
10.12
9.730
9.750
1,000,529
-0.22(-2.21%)
May 21, 2024
9.850
10.16
9.825
9.970
1,387,251
+0.15(+1.53%)
May 20, 2024
10.00
10.20
9.820
9.820
1,114,792
-0.13(-1.31%)
May 17, 2024
9.860
10.21
9.800
9.950
1,245,919
+0.09(+0.91%)
May 16, 2024
9.790
10.02
9.640
9.860
981,137
+0.07(+0.72%)
May 15, 2024
10.07
10.12
9.790
9.790
760,627
-0.22(-2.20%)
May 14, 2024
10.18
10.21
9.860
10.01
672,214
+0.04(+0.40%)
May 13, 2024
9.880
10.04
9.820
9.970
592,001
+0.23(+2.36%)
May 10, 2024
9.860
9.915
9.740
9.740
305,683
-0.11(-1.12%)
May 09, 2024
9.830
9.920
9.660
9.850
476,483
+0.08(+0.82%)
May 08, 2024
10.08
10.26
9.700
9.770
1,265,049
-0.47(-4.59%)
May 07, 2024
10.26
10.39
10.13
10.24
859,733
+0.06(+0.59%)
May 06, 2024
10.22
10.55
10.12
10.18
510,542
+0.03(+0.30%)
May 03, 2024
10.14
10.19
9.870
10.15
656,637
+0.19(+1.91%)
May 02, 2024
9.900
10.05
9.640
9.960
668,844
+0.19(+1.94%)
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
.