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 (%)
Apr 30, 2008 6.637 6.751 6.637 6.734 5,077 +0.18(+2.67%)
Apr 29, 2008 6.847 6.847 6.488 6.558 4,497 -0.19(-2.86%)
Apr 28, 2008 6.716 6.751 6.690 6.751 12,261 +0.02(+0.26%)
Apr 25, 2008 6.786 6.786 6.707 6.734 1,140 -0.00(-0.04%)
Apr 24, 2008 6.655 6.751 6.655 6.736 4,106 +0.06(+0.83%)
Apr 23, 2008 6.725 6.734 6.681 6.681 9,995 -0.04(-0.65%)
Apr 22, 2008 6.741 6.760 6.725 6.725 5,105 -0.01(-0.13%)
Apr 21, 2008 6.681 6.900 6.681 6.734 4,760 -0.04(-0.65%)
Apr 18, 2008 6.611 6.900 6.523 6.777 6,894 -0.05(-0.77%)
Apr 17, 2008 6.830 6.970 6.751 6.830 32,660 +0.30(+4.56%)
Apr 16, 2008 6.856 6.856 6.400 6.532 9,344 -0.32(-4.73%)
Apr 15, 2008 6.883 6.970 6.839 6.856 14,162 +0.01(+0.13%)
Apr 14, 2008 6.839 7.014 6.839 6.847 12,204 +0.00(+0.00%)
Apr 11, 2008 6.918 7.005 6.847 6.847 4,666 -0.04(-0.64%)
Apr 10, 2008 6.883 7.014 6.883 6.891 1,938 +0.03(+0.38%)
Apr 09, 2008 7.102 7.119 6.865 6.865 2,575 -0.38(-5.21%)
Apr 08, 2008 7.233 7.295 7.233 7.242 2,679 +0.01(+0.12%)
Apr 07, 2008 7.321 7.365 7.146 7.233 18,819 -0.04(-0.60%)
Apr 04, 2008 7.321 7.321 7.233 7.277 6,581 +0.02(+0.30%)
Apr 03, 2008 7.277 7.321 7.255 7.255 5,612 -0.08(-1.14%)
Apr 02, 2008 7.496 7.496 7.277 7.338 2,395 -0.03(-0.36%)
Apr 01, 2008 7.461 7.689 7.154 7.365 14,766 -0.01(-0.12%)
Mar 31, 2008 7.181 7.505 7.014 7.374 2,439 +0.46(+6.59%)
Mar 28, 2008 6.742 6.918 6.663 6.918 4,719 -0.00(-0.02%)
Mar 27, 2008 6.839 6.988 6.602 6.919 4,453 -0.18(-2.58%)
Mar 26, 2008 7.127 7.127 7.102 7.102 753 +0.11(+1.50%)
Mar 25, 2008 0.8592 6.997 6.997 6.997 0 +0.00(+0.00%)
Mar 24, 2008 7.014 7.014 6.751 6.997 912 +0.29(+4.31%)
Mar 21, 2008 6.584 6.997 6.584 6.707 2,509 +0.00(+0.00%)
Mar 20, 2008 6.584 6.997 6.584 6.707 2,509 +0.13(+2.00%)
Mar 19, 2008 6.576 6.576 6.567 6.576 1,805 +0.07(+1.08%)
Mar 18, 2008 6.576 6.576 6.506 6.506 7,152 -0.07(-1.07%)
Mar 17, 2008 6.532 6.576 6.532 6.576 9,681 +0.04(+0.67%)
Mar 14, 2008 6.514 6.602 6.470 6.532 1,990 -0.07(-1.06%)
Mar 13, 2008 6.593 6.602 6.558 6.602 7,071 +0.05(+0.80%)
Mar 12, 2008 6.409 6.620 6.409 6.549 2,871 -0.07(-1.06%)
Mar 11, 2008 6.628 6.681 6.584 6.620 8,782 +0.15(+2.30%)
Mar 10, 2008 6.620 6.663 6.444 6.470 6,041 -0.31(-4.53%)
Mar 07, 2008 6.734 6.795 6.734 6.777 8,554 +0.03(+0.39%)
Mar 06, 2008 6.839 6.865 6.725 6.751 3,934 -0.13(-1.91%)
Mar 05, 2008 6.847 6.961 6.847 6.883 2,852 -0.13(-1.87%)
Mar 04, 2008 7.014 7.014 7.014 7.014 2,965 -0.04(-0.62%)
Mar 03, 2008 7.093 7.146 6.847 7.058 2,411 -0.10(-1.35%)
Feb 29, 2008 7.312 7.312 7.128 7.154 1,624 -0.10(-1.33%)
Feb 28, 2008 7.268 7.268 7.121 7.251 6,346 +0.23(+3.25%)
Feb 27, 2008 7.102 7.189 6.856 7.023 10,985 -0.21(-2.91%)
Feb 26, 2008 7.067 7.444 7.067 7.233 1,226 +0.01(+0.12%)
Feb 25, 2008 7.268 7.347 7.224 7.224 3,877 -0.16(-2.14%)
Feb 22, 2008 7.452 7.645 7.075 7.382 3,802 -0.04(-0.47%)
Feb 21, 2008 7.496 7.496 7.189 7.417 7,384 -0.21(-2.76%)
Feb 20, 2008 7.882 7.917 7.558 7.628 1,824 -0.31(-3.87%)
Feb 19, 2008 7.672 7.935 7.198 7.935 13,328 +0.22(+2.84%)
Feb 18, 2008 7.715 7.803 7.426 7.715 6,569 +0.00(+0.00%)
Feb 15, 2008 7.715 7.803 7.426 7.715 6,569 -0.14(-1.79%)
Feb 14, 2008 7.821 7.856 7.759 7.856 7,292 -0.04(-0.44%)
Feb 13, 2008 7.873 7.891 7.733 7.891 1,594 +0.00(+0.00%)
Feb 12, 2008 7.979 7.979 7.724 7.891 16,311 +0.06(+0.78%)
Feb 11, 2008 7.829 7.829 7.821 7.829 6,847 -0.02(-0.22%)
Feb 08, 2008 7.763 7.865 7.382 7.847 11,086 -0.03(-0.33%)
Feb 07, 2008 7.821 7.873 7.766 7.873 1,026 -0.13(-1.64%)
Feb 06, 2008 7.987 8.110 7.829 8.005 6,144 -0.11(-1.30%)
Feb 05, 2008 8.119 8.136 8.049 8.110 11,302 -0.01(-0.11%)
Feb 04, 2008 8.198 8.320 8.119 8.119 6,838 -0.21(-2.53%)
Feb 01, 2008 8.452 9.118 8.329 8.329 47,373 +0.04(+0.53%)
Jan 31, 2008 8.171 8.329 8.163 8.285 7,485 +0.22(+2.72%)
Jan 30, 2008 7.838 8.075 7.654 8.066 4,218 +0.64(+8.62%)
Jan 29, 2008 7.540 7.540 7.365 7.426 10,861 +0.05(+0.71%)
Jan 28, 2008 7.496 7.496 7.365 7.374 11,525 -0.04(-0.47%)
Jan 25, 2008 7.452 7.452 7.198 7.409 7,464 +0.02(+0.24%)
Jan 24, 2008 7.470 7.470 7.260 7.391 13,572 +0.00(+0.00%)
Jan 23, 2008 7.900 7.900 7.391 7.391 21,254 -0.30(-3.88%)
Jan 22, 2008 7.391 7.979 7.391 7.689 6,983 -0.20(-2.56%)
Jan 21, 2008 7.891 7.996 7.891 7.891 5,556 +0.00(+0.00%)
Jan 18, 2008 7.891 7.996 7.891 7.891 5,556 -0.01(-0.11%)
Jan 17, 2008 7.900 8.014 7.900 7.900 1,734 +0.00(+0.00%)
Jan 16, 2008 7.908 8.031 7.900 7.900 4,334 +0.01(+0.11%)
Jan 15, 2008 7.742 8.022 7.707 7.891 13,919 +0.71(+9.89%)
Jan 14, 2008 7.233 7.672 7.102 7.181 12,196 -0.66(-8.39%)
Jan 11, 2008 7.970 8.198 7.540 7.838 3,390 +0.04(+0.45%)
Jan 10, 2008 7.040 7.891 7.040 7.803 5,362 +0.10(+1.25%)
Jan 09, 2008 8.154 8.189 7.531 7.707 4,915 +0.10(+1.27%)
Jan 08, 2008 7.374 7.610 6.865 7.610 38,454 +0.32(+4.45%)
Jan 07, 2008 7.882 7.882 7.277 7.286 50,408 -0.70(-8.78%)
Jan 04, 2008 7.786 8.110 7.488 7.987 5,588 +0.08(+1.00%)
Jan 03, 2008 8.469 8.469 7.768 7.908 6,422 +0.46(+6.12%)
Jan 02, 2008 8.294 8.733 7.409 7.452 12,848 -0.73(-8.90%)
Jan 01, 2008 7.689 8.180 7.584 8.180 8,310 +0.00(+0.00%)
Dec 31, 2007 7.689 8.180 7.584 8.180 8,310 +0.50(+6.51%)
Dec 28, 2007 7.768 7.847 7.479 7.680 19,219 -0.17(-2.12%)
Dec 27, 2007 7.724 8.198 7.715 7.847 6,533 -0.15(-1.86%)
Dec 26, 2007 8.119 8.136 7.680 7.996 29,182 -0.16(-1.94%)
Dec 24, 2007 8.285 8.285 8.145 8.154 5,429 -0.13(-1.59%)
Dec 21, 2007 8.198 8.285 7.987 8.285 5,021 -0.04(-0.42%)
Dec 20, 2007 7.979 8.338 7.891 8.320 1,773 +0.31(+3.83%)
Dec 19, 2007 8.487 8.636 7.970 8.014 3,224 -0.50(-5.87%)
Dec 18, 2007 8.548 8.873 8.338 8.513 2,926 -0.19(-2.22%)
Dec 17, 2007 8.768 8.943 8.347 8.706 11,525 -0.03(-0.30%)
Dec 14, 2007 8.768 8.855 8.627 8.733 3,881 -0.04(-0.40%)
Dec 13, 2007 9.092 9.092 8.768 8.768 5,551 -0.56(-6.02%)
Dec 12, 2007 9.487 9.487 9.206 9.329 7,251 -0.18(-1.84%)
Dec 11, 2007 9.644 9.644 9.504 9.504 4,756 -0.10(-1.00%)
Dec 10, 2007 9.618 9.644 9.478 9.601 3,079 +0.39(+4.19%)
Dec 07, 2007 9.210 9.644 9.206 9.215 9,300 -0.32(-3.40%)
Dec 06, 2007 9.197 9.539 8.838 9.539 3,035 +0.22(+2.35%)
Dec 05, 2007 8.864 9.364 8.864 9.320 3,056 +0.52(+5.88%)
Dec 04, 2007 9.031 9.241 8.803 8.803 1,881 -0.20(-2.24%)
Dec 03, 2007 9.644 9.644 8.996 9.004 15,332 -0.65(-6.72%)
Nov 30, 2007 9.802 9.951 9.653 9.653 8,287 -0.13(-1.34%)
Nov 29, 2007 9.785 9.785 9.785 9.785 0 +0.00(+0.00%)
Nov 28, 2007 9.434 9.785 9.434 9.785 3,141 +0.66(+7.20%)
Nov 27, 2007 9.644 9.671 8.996 9.127 14,339 -0.74(-7.47%)
Nov 26, 2007 9.942 9.951 9.688 9.864 31,935 -0.05(-0.53%)
Nov 23, 2007 9.995 9.995 9.916 9.916 1,033 -0.11(-1.14%)
Nov 21, 2007 10.08 10.08 10.03 10.03 6,639 -0.11(-1.12%)
Nov 20, 2007 10.35 10.64 10.08 10.14 33,417 -0.30(-2.85%)
Nov 19, 2007 10.43 10.65 10.40 10.44 1,025 -0.09(-0.83%)
Nov 16, 2007 10.50 10.70 10.50 10.53 1,368 +0.10(+0.92%)
Nov 15, 2007 10.52 10.64 10.39 10.43 12,085 -0.24(-2.22%)
Nov 14, 2007 10.52 10.67 10.52 10.67 456 +0.15(+1.42%)
Nov 13, 2007 10.42 10.62 10.42 10.52 3,467 +0.10(+0.92%)
Nov 12, 2007 10.21 10.43 10.13 10.42 10,785 +0.08(+0.76%)
Nov 09, 2007 10.17 10.35 10.17 10.35 12,183 +0.17(+1.64%)
Nov 08, 2007 10.40 10.40 10.10 10.18 50,378 -0.21(-2.03%)
Nov 07, 2007 11.21 11.21 10.17 10.39 7,123 +0.05(+0.51%)
Nov 06, 2007 10.08 10.65 10.08 10.34 16,104 +0.01(+0.09%)
Nov 05, 2007 10.09 10.44 10.08 10.33 25,066 +0.04(+0.43%)
Nov 02, 2007 10.51 10.64 10.05 10.28 23,014 -0.03(-0.26%)
Nov 01, 2007 10.44 10.60 10.30 10.31 7,695 -0.28(-2.65%)
Oct 31, 2007 10.66 10.73 10.09 10.59 12,665 -0.08(-0.74%)
Oct 30, 2007 10.67 10.89 10.67 10.67 4,283 -0.34(-3.10%)
Oct 29, 2007 11.31 11.42 11.01 11.01 3,535 -0.25(-2.26%)
Oct 26, 2007 11.18 11.44 11.16 11.27 12,890 +0.04(+0.39%)
Oct 25, 2007 11.09 11.31 11.08 11.22 5,255 +0.21(+1.91%)
Oct 24, 2007 11.30 11.38 11.01 11.01 5,360 -0.19(-1.72%)
Oct 23, 2007 11.35 11.53 11.18 11.21 6,785 -0.19(-1.69%)
Oct 22, 2007 11.44 11.57 11.35 11.40 25,320 +0.00(+0.00%)
Oct 19, 2007 12.35 12.35 11.08 11.40 60,005 -0.79(-6.47%)
Oct 18, 2007 12.48 12.49 12.14 12.19 4,904 -0.13(-1.07%)
Oct 17, 2007 12.31 12.41 12.15 12.32 7,209 -0.04(-0.28%)
Oct 16, 2007 12.67 12.67 12.35 12.35 3,634 -0.25(-2.02%)
Oct 15, 2007 12.67 12.67 12.61 12.61 4,790 -0.11(-0.83%)
Oct 12, 2007 12.63 12.79 12.50 12.71 5,474 +0.09(+0.69%)
Oct 11, 2007 12.80 12.80 12.54 12.63 2,614 -0.25(-1.97%)
Oct 10, 2007 12.78 12.88 12.76 12.88 595 +0.04(+0.27%)
Oct 09, 2007 12.76 13.06 12.76 12.84 1,254 +0.26(+2.09%)
Oct 08, 2007 12.82 12.82 12.51 12.58 3,307 -0.32(-2.51%)
Oct 05, 2007 13.15 13.27 12.49 12.91 16,758 -0.25(-1.87%)
Oct 04, 2007 13.05 13.18 13.05 13.15 684 +0.04(+0.33%)
Oct 03, 2007 13.29 13.33 13.11 13.11 912 -0.12(-0.93%)
Oct 02, 2007 13.17 13.23 13.11 13.23 1,277 -0.03(-0.20%)
Oct 01, 2007 13.15 13.33 13.03 13.26 3,207 +0.17(+1.27%)
Sep 28, 2007 13.12 13.26 13.05 13.09 2,281 -0.11(-0.80%)
Sep 27, 2007 13.26 13.30 13.15 13.20 2,633 +0.01(+0.07%)
Sep 26, 2007 13.20 13.24 13.19 13.19 7,151 -0.01(-0.07%)
Sep 25, 2007 12.93 13.20 12.90 13.20 13,116 +0.15(+1.14%)
Sep 24, 2007 13.33 13.41 13.05 13.05 12,380 -0.26(-1.98%)
Sep 21, 2007 13.33 13.44 13.20 13.31 4,334 +0.07(+0.53%)
Sep 20, 2007 13.55 13.61 13.24 13.24 3,421 +0.04(+0.33%)
Sep 19, 2007 13.15 13.20 13.15 13.20 8,668 +0.04(+0.33%)
Sep 18, 2007 13.06 13.15 13.06 13.15 8,277 +0.20(+1.56%)
Sep 17, 2007 13.06 13.06 12.84 12.95 11,861 -0.11(-0.87%)
Sep 14, 2007 13.09 13.09 12.89 13.06 6,044 +0.02(+0.13%)
Sep 13, 2007 13.05 13.33 12.74 13.05 20,190 -0.02(-0.13%)
Sep 12, 2007 12.89 13.07 12.81 13.06 20,623 +0.18(+1.36%)
Sep 11, 2007 12.80 12.92 12.80 12.89 2,851 +0.06(+0.48%)
Sep 10, 2007 12.71 12.84 12.44 12.83 2,509 +0.07(+0.55%)
Sep 07, 2007 12.46 12.76 12.33 12.76 10,151 +0.09(+0.75%)
Sep 06, 2007 12.72 12.86 12.63 12.66 11,237 -0.04(-0.33%)
Sep 05, 2007 12.42 12.71 12.38 12.70 10,863 +0.40(+3.28%)
Sep 04, 2007 12.24 12.49 12.19 12.30 8,228 -0.03(-0.21%)
Aug 31, 2007 12.33 12.33 12.33 12.33 0 +0.00(+0.00%)
Aug 30, 2007 12.41 12.41 12.24 12.33 13,782 -0.08(-0.64%)
Aug 29, 2007 12.41 12.41 12.41 12.41 0 +0.00(+0.00%)
Aug 28, 2007 12.27 12.41 12.27 12.41 1,172 +0.12(+1.00%)
Aug 27, 2007 12.42 12.48 12.28 12.28 5,005 -0.15(-1.20%)
Aug 24, 2007 12.58 12.58 12.34 12.43 11,405 -0.16(-1.25%)
Aug 23, 2007 12.48 12.59 12.26 12.59 240,203 -0.08(-0.62%)
Aug 22, 2007 12.19 12.71 12.19 12.67 40,144 +0.68(+5.70%)
Aug 21, 2007 12.70 12.71 11.99 11.99 4,094 +0.03(+0.22%)
Aug 20, 2007 11.92 12.07 11.88 11.96 8,331 -0.23(-1.87%)
Aug 17, 2007 11.94 12.39 11.92 12.19 6,290 -0.04(-0.36%)
Aug 16, 2007 12.36 12.44 12.20 12.23 3,598 -0.01(-0.07%)
Aug 15, 2007 12.27 12.27 12.15 12.24 4,376 +0.04(+0.36%)
Aug 14, 2007 12.20 12.39 12.19 12.20 3,877 -0.18(-1.49%)
Aug 13, 2007 12.46 12.63 12.20 12.38 7,318 +0.13(+1.07%)
Aug 10, 2007 12.21 12.27 11.92 12.25 16,240 +0.02(+0.14%)
Aug 09, 2007 12.19 12.63 12.19 12.23 5,498 +0.01(+0.07%)
Aug 08, 2007 12.22 12.91 12.19 12.22 8,371 +0.04(+0.29%)
Aug 07, 2007 12.27 12.32 12.19 12.19 6,255 -0.01(-0.07%)
Aug 06, 2007 12.14 12.27 12.14 12.20 10,721 -0.05(-0.43%)
Aug 03, 2007 12.23 12.33 12.19 12.25 9,023 -0.02(-0.14%)
Aug 02, 2007 12.19 12.27 12.19 12.27 16,835 +0.06(+0.50%)
Aug 01, 2007 12.47 12.68 11.88 12.20 8,424 -0.41(-3.27%)
Jul 31, 2007 12.49 12.76 11.49 12.62 5,418 -0.17(-1.30%)
Jul 30, 2007 13.44 13.82 12.58 12.78 14,572 -0.52(-3.89%)
Jul 27, 2007 13.40 13.41 13.20 13.30 25,706 -0.01(-0.07%)
Jul 26, 2007 13.17 13.38 13.15 13.31 3,765 +0.11(+0.86%)
Jul 25, 2007 13.66 13.66 13.20 13.20 6,129 -0.51(-3.71%)
Jul 24, 2007 13.74 13.93 13.70 13.70 47,680 -0.07(-0.51%)
Jul 23, 2007 13.76 13.80 13.75 13.77 7,300 -0.08(-0.57%)
Jul 20, 2007 14.13 14.13 13.76 13.85 18,128 -0.38(-2.65%)
Jul 19, 2007 14.45 14.45 13.77 14.23 68,671 -0.09(-0.61%)
Jul 18, 2007 14.46 14.46 14.08 14.32 4,391 -0.03(-0.18%)
Jul 17, 2007 14.65 14.67 14.34 14.34 33,394 -0.25(-1.68%)
Jul 16, 2007 14.73 14.73 14.58 14.59 11,654 -0.18(-1.25%)
Jul 13, 2007 14.66 14.77 14.66 14.77 5,297 +0.00(+0.00%)
Jul 12, 2007 14.76 14.77 14.76 14.77 2,623 +0.10(+0.66%)
Jul 11, 2007 15.03 15.03 14.68 14.68 6,687 -0.11(-0.77%)
Jul 10, 2007 14.91 15.06 14.69 14.79 1,554 -0.16(-1.06%)
Jul 09, 2007 15.05 15.05 14.82 14.95 3,980 +0.03(+0.18%)
Jul 06, 2007 15.01 15.01 14.69 14.92 9,224 -0.07(-0.47%)
Jul 05, 2007 15.05 15.11 14.83 14.99 9,097 -0.35(-2.29%)
Jul 03, 2007 14.89 15.44 14.89 15.34 11,273 +0.46(+3.06%)
Jul 02, 2007 14.90 14.90 14.87 14.89 684 -0.05(-0.35%)
Jun 29, 2007 14.92 14.94 14.79 14.94 897 +0.14(+0.95%)
Jun 28, 2007 14.83 14.83 14.73 14.80 6,957 +0.03(+0.18%)
Jun 27, 2007 14.90 14.99 14.77 14.77 6,084 -0.19(-1.29%)
Jun 26, 2007 14.85 15.04 14.85 14.97 41,042 +0.07(+0.47%)
Jun 25, 2007 14.99 15.01 14.83 14.90 62,416 -0.22(-1.45%)
Jun 22, 2007 14.97 15.12 14.97 15.12 1,053 -0.01(-0.06%)
Jun 21, 2007 15.27 15.27 15.12 15.12 1,949 -0.15(-0.98%)
Jun 20, 2007 15.43 15.45 15.25 15.27 14,028 -0.19(-1.25%)
Jun 19, 2007 15.46 15.47 15.35 15.47 798 +0.09(+0.57%)
Jun 18, 2007 15.26 15.50 15.26 15.38 13,800 +0.12(+0.80%)
Jun 15, 2007 15.26 15.30 15.24 15.26 19,389 -0.02(-0.11%)
Jun 14, 2007 15.26 15.34 15.26 15.27 25,206 +0.00(+0.00%)
Jun 13, 2007 15.69 15.69 15.27 15.27 26,575 -0.42(-2.68%)
Jun 12, 2007 15.65 15.69 15.61 15.69 342 -0.09(-0.56%)
Jun 11, 2007 15.69 15.78 15.69 15.78 1,365 -0.09(-0.55%)
Jun 08, 2007 15.69 15.87 15.69 15.87 3,649 +0.21(+1.34%)
Jun 07, 2007 15.77 15.99 15.54 15.66 6,843 +0.01(+0.06%)
Jun 06, 2007 15.77 15.77 15.65 15.65 2,059 +0.12(+0.79%)
Jun 05, 2007 15.83 15.83 15.53 15.53 4,927 -0.30(-1.88%)
Jun 04, 2007 16.01 16.01 15.77 15.83 70,652 +0.09(+0.56%)
Jun 01, 2007 15.76 15.76 15.61 15.74 23,039 +0.00(+0.00%)
May 31, 2007 15.61 15.83 15.38 15.74 70,897 +0.04(+0.28%)
May 30, 2007 15.44 16.22 15.37 15.69 20,019 +0.04(+0.22%)
May 29, 2007 15.90 15.96 15.66 15.66 4,277 -0.46(-2.88%)
May 25, 2007 15.91 16.13 15.91 16.12 1,870 +0.12(+0.77%)
May 24, 2007 16.00 16.00 16.00 16.00 912 +0.14(+0.88%)
May 23, 2007 15.57 15.86 15.52 15.86 2,201 +0.31(+1.97%)
May 22, 2007 15.55 15.55 15.26 15.55 6,309 +0.11(+0.74%)
May 21, 2007 15.41 15.55 15.35 15.44 3,307 +0.17(+1.09%)
May 18, 2007 15.99 15.99 15.26 15.27 7,944 -0.74(-4.60%)
May 17, 2007 15.43 16.10 14.57 16.01 58,750 +0.46(+2.99%)
May 16, 2007 15.83 15.83 15.54 15.54 9,843 -0.41(-2.58%)
May 15, 2007 16.10 16.10 15.85 15.96 3,626 -0.16(-0.98%)
May 14, 2007 16.24 16.30 15.87 16.11 3,141 -0.11(-0.70%)
May 11, 2007 16.23 16.30 16.23 16.23 1,683 -0.08(-0.48%)
May 10, 2007 16.40 16.40 16.26 16.31 3,193 -0.01(-0.05%)
May 09, 2007 16.35 16.40 16.31 16.32 1,255 -0.33(-2.00%)
May 08, 2007 16.64 16.66 16.64 16.65 1,026 +0.24(+1.44%)
May 07, 2007 16.38 16.50 16.36 16.41 8,098 +0.04(+0.21%)
May 04, 2007 16.40 16.71 16.38 16.38 1,228 -0.11(-0.69%)
May 03, 2007 16.35 16.71 16.33 16.49 18,259 +0.01(+0.05%)
May 02, 2007 16.45 16.52 16.45 16.48 728 +0.00(+0.00%)
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.