Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lionsgate Studios Corp (NQ: LION )

9.550 -0.140 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 7.277 7.409 7.277 7.324 57,674 +0.09(+1.26%)
Jan 28, 2011 7.277 7.321 7.067 7.233 8,826 -0.06(-0.84%)
Jan 27, 2011 7.409 7.409 7.172 7.295 1,593 +0.17(+2.34%)
Jan 26, 2011 7.233 7.409 7.128 7.128 8,003 -0.08(-1.09%)
Jan 25, 2011 7.146 7.233 7.128 7.207 49,556 +0.08(+1.11%)
Jan 24, 2011 6.874 7.199 6.874 7.128 35,983 +0.25(+3.57%)
Jan 21, 2011 7.014 7.014 6.795 6.883 10,123 +0.14(+2.15%)
Jan 20, 2011 6.707 7.217 6.707 6.738 23,489 -0.10(-1.47%)
Jan 19, 2011 6.883 6.926 6.628 6.839 9,309 -0.09(-1.27%)
Jan 18, 2011 6.672 6.926 6.672 6.926 10,138 +0.10(+1.41%)
Jan 14, 2011 6.926 6.926 6.681 6.830 8,340 +0.01(+0.08%)
Jan 13, 2011 6.839 6.883 6.190 6.825 3,941 +0.02(+0.31%)
Jan 12, 2011 6.663 6.896 6.620 6.804 26,674 +0.36(+5.58%)
Jan 11, 2011 6.392 6.576 6.392 6.444 16,326 +0.17(+2.65%)
Jan 10, 2011 6.357 6.357 6.273 6.278 3,877 -0.08(-1.24%)
Jan 07, 2011 6.225 6.357 6.181 6.357 17,530 +0.18(+2.98%)
Jan 06, 2011 6.102 6.225 6.102 6.172 8,199 +0.09(+1.44%)
Jan 05, 2011 6.120 6.225 6.032 6.085 10,322 -0.03(-0.57%)
Jan 04, 2011 6.207 6.225 6.120 6.120 9,271 +0.03(+0.43%)
Jan 03, 2011 6.120 6.207 6.093 6.093 4,522 -0.03(-0.43%)
Dec 31, 2010 6.111 6.357 6.111 6.120 31,269 +0.07(+1.16%)
Dec 30, 2010 6.050 6.050 5.949 6.050 5,216 -0.09(-1.43%)
Dec 29, 2010 6.137 6.137 5.918 6.137 2,367 +0.04(+0.57%)
Dec 28, 2010 5.918 6.102 5.892 6.102 6,841 +0.04(+0.72%)
Dec 27, 2010 5.874 6.058 5.787 6.058 4,565 +0.10(+1.62%)
Dec 23, 2010 5.962 5.962 5.874 5.962 9,058 -0.09(-1.45%)
Dec 22, 2010 6.016 6.050 5.962 6.050 5,324 -0.00(-0.07%)
Dec 21, 2010 5.787 6.058 5.699 6.054 17,254 +0.20(+3.36%)
Dec 20, 2010 5.909 5.909 5.787 5.857 2,245 +0.03(+0.45%)
Dec 17, 2010 5.839 5.927 5.699 5.830 12,987 -0.08(-1.34%)
Dec 16, 2010 5.830 5.909 5.787 5.909 18,475 +0.13(+2.28%)
Dec 15, 2010 5.866 5.901 5.778 5.778 2,332 -0.04(-0.75%)
Dec 14, 2010 5.752 5.822 5.752 5.822 3,315 +0.00(+0.00%)
Dec 13, 2010 5.699 5.822 5.699 5.822 16,794 +0.02(+0.30%)
Dec 10, 2010 5.787 5.874 5.638 5.804 22,612 -0.11(-1.93%)
Dec 09, 2010 5.830 5.918 5.830 5.918 3,763 +0.09(+1.50%)
Dec 08, 2010 5.962 5.962 5.830 5.830 772 -0.11(-1.77%)
Dec 07, 2010 5.848 5.997 5.699 5.936 11,690 +0.04(+0.59%)
Dec 06, 2010 6.093 6.093 5.480 5.901 20,728 +0.05(+0.90%)
Dec 03, 2010 5.866 5.997 5.725 5.848 6,803 -0.18(-2.91%)
Dec 02, 2010 6.129 6.129 5.848 6.023 16,500 -0.03(-0.43%)
Dec 01, 2010 6.006 6.137 5.936 6.050 8,792 -0.03(-0.43%)
Nov 30, 2010 5.962 6.076 5.962 6.076 10,521 +0.12(+2.06%)
Nov 29, 2010 5.839 5.953 5.839 5.953 1,724 +0.25(+4.30%)
Nov 26, 2010 5.883 5.883 5.708 5.708 2,570 -0.28(-4.69%)
Nov 24, 2010 5.918 5.988 5.988 5.988 9,689 +0.07(+1.19%)
Nov 23, 2010 5.892 5.918 5.892 5.918 1,489 -0.16(-2.60%)
Nov 22, 2010 6.199 6.199 5.953 6.076 9,588 +0.08(+1.32%)
Nov 19, 2010 5.883 6.067 5.874 5.997 18,424 -0.05(-0.87%)
Nov 18, 2010 5.997 6.120 5.958 6.050 2,053 +0.11(+1.77%)
Nov 17, 2010 6.015 6.015 5.909 5.944 1,438 -0.06(-1.02%)
Nov 16, 2010 6.067 6.137 5.874 6.006 8,607 -0.18(-2.97%)
Nov 15, 2010 6.330 6.330 6.163 6.190 4,348 +0.09(+1.44%)
Nov 12, 2010 5.918 6.137 5.918 6.102 1,482 -0.07(-1.11%)
Nov 11, 2010 5.927 6.171 5.918 6.171 5,520 +0.02(+0.26%)
Nov 10, 2010 6.137 6.225 5.919 6.155 28,783 +0.04(+0.72%)
Nov 09, 2010 6.225 6.225 5.927 6.111 24,197 -0.03(-0.43%)
Nov 08, 2010 6.032 6.207 5.918 6.137 6,222 +0.18(+3.09%)
Nov 05, 2010 5.857 6.137 5.857 5.953 20,401 -0.03(-0.44%)
Nov 04, 2010 5.936 5.979 5.665 5.979 27,692 +0.17(+2.87%)
Nov 03, 2010 5.944 5.997 5.348 5.813 36,471 -0.02(-0.30%)
Nov 02, 2010 6.006 6.050 5.690 5.830 6,113 -0.14(-2.35%)
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.