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 (%)
Feb 28, 2011 7.435 7.435 7.330 7.435 6,971 +0.03(+0.35%)
Feb 25, 2011 7.382 7.409 7.277 7.409 9,219 +0.03(+0.36%)
Feb 24, 2011 7.312 7.400 7.233 7.382 8,395 +0.01(+0.12%)
Feb 23, 2011 7.540 7.542 7.298 7.374 19,659 -0.17(-2.21%)
Feb 22, 2011 7.759 7.759 7.540 7.540 7,715 -0.07(-0.92%)
Feb 18, 2011 7.663 7.672 7.610 7.610 4,220 +0.00(+0.00%)
Feb 17, 2011 7.575 7.628 7.558 7.610 2,395 -0.04(-0.57%)
Feb 16, 2011 7.496 7.654 7.496 7.654 13,841 +0.11(+1.39%)
Feb 15, 2011 7.540 7.654 7.540 7.549 3,029 +0.03(+0.35%)
Feb 14, 2011 7.698 7.698 7.523 7.523 36,304 +0.01(+0.12%)
Feb 11, 2011 7.470 7.663 7.453 7.514 2,438 +0.00(+0.00%)
Feb 10, 2011 7.575 7.609 7.452 7.514 8,282 -0.11(-1.49%)
Feb 09, 2011 7.566 7.628 7.461 7.628 6,954 +0.03(+0.35%)
Feb 08, 2011 7.619 7.628 7.567 7.601 5,549 +0.03(+0.35%)
Feb 07, 2011 7.575 7.628 7.540 7.575 15,525 +0.12(+1.65%)
Feb 04, 2011 7.672 7.672 7.452 7.452 11,860 -0.11(-1.51%)
Feb 03, 2011 7.479 7.672 7.479 7.566 3,869 +0.05(+0.70%)
Feb 02, 2011 7.628 7.628 7.514 7.514 6,558 +0.05(+0.71%)
Feb 01, 2011 7.523 7.523 7.365 7.461 4,441 +0.14(+1.87%)
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%)
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.