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 (%)
Jul 29, 2011 6.085 6.085 5.751 6.006 6,833 -0.01(-0.15%)
Jul 28, 2011 5.935 6.208 5.935 6.014 6,403 -0.08(-1.30%)
Jul 27, 2011 6.102 6.137 6.093 6.093 14,966 +0.00(+0.00%)
Jul 26, 2011 6.129 6.287 6.093 6.093 14,976 -0.11(-1.70%)
Jul 25, 2011 6.260 6.357 6.181 6.199 11,272 -0.12(-1.94%)
Jul 22, 2011 6.321 6.348 6.155 6.321 5,375 +0.14(+2.27%)
Jul 21, 2011 5.927 6.260 5.927 6.181 14,282 +0.26(+4.44%)
Jul 20, 2011 5.944 6.023 5.708 5.918 4,254 -0.09(-1.46%)
Jul 19, 2011 5.988 6.006 5.918 6.006 1,889 +0.08(+1.33%)
Jul 18, 2011 6.102 6.102 5.841 5.927 4,502 -0.18(-3.01%)
Jul 15, 2011 6.216 6.216 6.006 6.111 2,988 +0.06(+1.01%)
Jul 14, 2011 6.172 6.365 5.997 6.050 2,053 -0.09(-1.43%)
Jul 13, 2011 6.120 6.137 6.050 6.137 6,387 +0.03(+0.43%)
Jul 12, 2011 6.076 6.120 5.997 6.111 7,864 +0.04(+0.72%)
Jul 11, 2011 5.971 6.111 5.971 6.067 5,581 +0.10(+1.62%)
Jul 08, 2011 6.006 6.041 5.918 5.971 10,997 -0.06(-1.02%)
Jul 07, 2011 5.939 6.032 5.778 6.032 7,975 +0.07(+1.18%)
Jul 06, 2011 5.874 6.032 5.874 5.962 9,748 +0.09(+1.49%)
Jul 05, 2011 5.927 5.979 5.830 5.874 5,086 -0.04(-0.74%)
Jul 01, 2011 6.041 6.041 5.830 5.918 7,299 -0.12(-2.03%)
Jun 30, 2011 5.817 6.041 5.699 6.041 4,530 +0.12(+2.07%)
Jun 29, 2011 6.006 6.006 5.909 5.918 2,006 +0.00(+0.00%)
Jun 28, 2011 5.760 5.918 5.760 5.918 777 -0.09(-1.46%)
Jun 27, 2011 5.787 6.041 5.716 6.006 798 +0.26(+4.58%)
Jun 24, 2011 5.576 5.743 5.576 5.743 6,973 +0.26(+4.80%)
Jun 23, 2011 5.725 5.778 5.480 5.480 20,038 -0.22(-3.85%)
Jun 22, 2011 5.813 5.813 5.699 5.699 3,193 -0.13(-2.26%)
Jun 21, 2011 5.866 5.866 5.830 5.830 17,341 -0.01(-0.15%)
Jun 20, 2011 5.787 5.839 5.778 5.839 4,790 +0.11(+1.99%)
Jun 17, 2011 5.611 5.725 5.541 5.725 3,342 +0.18(+3.16%)
Jun 16, 2011 5.778 5.778 5.480 5.550 8,910 -0.18(-3.21%)
Jun 15, 2011 5.857 5.867 5.734 5.734 5,419 -0.01(-0.15%)
Jun 14, 2011 5.848 5.851 5.725 5.743 3,769 -0.01(-0.15%)
Jun 13, 2011 5.901 5.901 5.752 5.752 7,360 -0.04(-0.75%)
Jun 10, 2011 5.902 6.129 5.778 5.795 5,326 -0.26(-4.34%)
Jun 09, 2011 5.866 6.058 5.866 6.058 5,529 +0.25(+4.38%)
Jun 08, 2011 6.137 6.234 5.795 5.804 13,574 +0.02(+0.30%)
Jun 07, 2011 6.015 6.015 5.787 5.787 23,363 -0.25(-4.21%)
Jun 06, 2011 6.172 6.269 6.015 6.041 6,890 -0.12(-1.99%)
Jun 03, 2011 6.102 6.164 6.006 6.164 1,405 -0.10(-1.54%)
May 24, 2011 6.225 6.260 6.225 6.260 1,439 -0.04(-0.70%)
May 23, 2011 6.304 6.304 6.181 6.304 2,509 +0.02(+0.28%)
May 20, 2011 6.286 6.286 6.269 6.286 742 +0.00(+0.00%)
May 19, 2011 6.278 6.330 6.269 6.286 2,630 -0.02(-0.28%)
May 18, 2011 6.216 6.304 6.216 6.304 1,424 +0.06(+0.98%)
May 17, 2011 6.164 6.251 5.979 6.243 7,914 +0.05(+0.85%)
May 16, 2011 6.216 6.295 6.190 6.190 6,317 -0.05(-0.84%)
May 13, 2011 6.365 6.365 6.217 6.243 6,617 -0.12(-1.93%)
May 12, 2011 6.304 6.409 6.295 6.365 792 +0.07(+1.12%)
May 11, 2011 6.453 6.584 6.225 6.295 34,787 -0.18(-2.84%)
May 10, 2011 6.330 6.479 6.330 6.479 3,300 +0.13(+2.02%)
May 09, 2011 6.418 6.418 6.276 6.351 2,851 -0.08(-1.17%)
May 06, 2011 6.295 6.427 6.295 6.427 1,597 +0.13(+2.09%)
May 05, 2011 6.269 6.435 6.269 6.295 4,273 +0.00(+0.00%)
May 04, 2011 6.251 6.400 6.243 6.295 11,260 -0.02(-0.28%)
May 03, 2011 6.690 6.690 6.199 6.313 14,861 -0.38(-5.64%)
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.