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

Lionsgate Studios Corp (NQ: LION )

8.700 -0.850 (-8.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Nov 01, 2010 6.006 6.006 5.743 5.971 27,821 -0.04(-0.58%)
Oct 29, 2010 6.015 6.153 5.787 6.006 19,864 -0.02(-0.29%)
Oct 28, 2010 5.787 6.032 5.699 6.023 25,038 +0.13(+2.23%)
Oct 27, 2010 5.839 5.892 5.638 5.892 3,479 -0.02(-0.30%)
Oct 25, 2010 5.971 6.172 5.909 5.910 10,109 -0.04(-0.73%)
Oct 22, 2010 5.874 6.269 5.699 5.953 38,437 +0.32(+5.60%)
Oct 21, 2010 5.699 5.725 5.567 5.638 5,467 -0.03(-0.46%)
Oct 20, 2010 5.620 5.708 5.524 5.664 12,060 +0.05(+0.94%)
Oct 19, 2010 5.743 5.743 5.611 5.611 4,744 +0.04(+0.63%)
Oct 18, 2010 5.708 5.752 5.497 5.576 5,287 +0.05(+0.95%)
Oct 15, 2010 5.602 5.602 5.524 5.524 1,190 -0.18(-3.08%)
Oct 14, 2010 5.567 5.743 5.506 5.699 19,004 -0.08(-1.44%)
Oct 13, 2010 5.681 5.782 5.681 5.782 5,964 -0.10(-1.71%)
Oct 12, 2010 6.129 6.129 5.646 5.883 1,653 +0.14(+2.44%)
Oct 11, 2010 5.848 5.848 5.743 5.743 342 -0.18(-3.11%)
Oct 08, 2010 6.093 6.137 5.804 5.927 8,981 +0.04(+0.75%)
Oct 07, 2010 5.962 6.093 5.524 5.883 10,901 -0.04(-0.74%)
Oct 06, 2010 5.962 6.111 5.848 5.927 4,426 -0.09(-1.46%)
Oct 05, 2010 5.708 6.072 5.708 6.015 5,926 +0.22(+3.78%)
Oct 04, 2010 5.541 6.427 5.541 5.795 11,398 +0.03(+0.46%)
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.