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

Lionsgate Studios Corp (NQ: LION )

9.690 +0.040 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 30, 2011 5.742 5.795 5.619 5.681 1,241 -0.11(-1.97%)
Sep 29, 2011 5.786 5.795 5.786 5.795 341 +0.22(+3.94%)
Sep 28, 2011 5.575 5.575 5.549 5.575 911 -0.02(-0.31%)
Sep 27, 2011 5.795 5.795 5.567 5.593 1,138 -0.10(-1.70%)
Sep 26, 2011 5.584 5.751 5.505 5.690 3,440 +0.20(+3.68%)
Sep 23, 2011 5.496 5.496 5.488 5.488 2,517 -0.05(-0.85%)
Sep 22, 2011 5.409 5.545 5.409 5.535 1,480 -0.07(-1.19%)
Sep 21, 2011 5.532 5.602 5.409 5.602 3,864 +0.05(+0.95%)
Sep 20, 2011 5.461 5.549 5.461 5.549 455 +0.09(+1.61%)
Sep 19, 2011 5.496 5.514 5.461 5.461 3,198 -0.04(-0.64%)
Sep 16, 2011 5.514 5.751 5.496 5.496 10,462 -0.04(-0.79%)
Sep 15, 2011 5.540 5.654 5.532 5.540 4,562 -0.11(-2.02%)
Sep 14, 2011 5.654 5.654 5.575 5.654 4,667 +0.03(+0.47%)
Sep 13, 2011 5.575 5.663 5.558 5.628 9,866 -0.03(-0.47%)
Sep 12, 2011 5.663 5.663 5.496 5.654 4,413 -0.01(-0.16%)
Sep 09, 2011 5.532 5.663 5.532 5.663 1,138 +0.00(+0.00%)
Sep 08, 2011 5.672 5.698 5.558 5.663 8,201 +0.00(+0.00%)
Sep 07, 2011 5.663 5.690 5.575 5.663 3,228 +0.00(+0.00%)
Sep 06, 2011 5.575 5.663 5.357 5.663 10,423 +0.09(+1.57%)
Sep 02, 2011 5.593 5.593 5.575 5.575 1,258 -0.18(-3.05%)
Aug 31, 2011 5.707 5.751 5.751 5.751 2,961 -0.04(-0.76%)
Aug 30, 2011 5.707 5.795 5.558 5.795 2,373 +0.04(+0.61%)
Aug 29, 2011 5.496 5.760 5.496 5.760 7,663 +0.14(+2.50%)
Aug 26, 2011 5.496 5.663 5.496 5.619 14,770 +0.00(+0.00%)
Aug 25, 2011 5.611 5.821 5.611 5.619 5,125 -0.01(-0.16%)
Aug 24, 2011 5.575 6.014 5.575 5.628 5,127 +0.01(+0.16%)
Aug 23, 2011 5.690 5.804 5.619 5.619 996 -0.14(-2.44%)
Aug 22, 2011 5.584 5.760 5.549 5.760 6,377 +0.08(+1.33%)
Aug 19, 2011 5.795 5.795 5.628 5.684 2,881 -0.18(-3.08%)
Aug 18, 2011 5.716 6.097 5.584 5.865 9,348 +0.14(+2.45%)
Aug 17, 2011 5.865 6.058 5.575 5.725 1,197 -0.10(-1.66%)
Aug 16, 2011 5.848 5.918 5.496 5.821 8,696 +0.16(+2.79%)
Aug 15, 2011 5.663 5.663 5.663 5.663 1,171 -0.02(-0.35%)
Aug 12, 2011 5.707 5.716 5.619 5.683 2,941 +0.02(+0.35%)
Aug 11, 2011 5.600 5.707 5.532 5.663 2,606 +0.01(+0.16%)
Aug 10, 2011 5.575 5.654 5.312 5.654 11,289 -0.02(-0.31%)
Aug 09, 2011 5.575 5.698 5.488 5.672 20,002 +0.18(+3.36%)
Aug 08, 2011 5.935 5.935 5.312 5.488 14,474 -0.49(-8.20%)
Aug 05, 2011 5.865 5.979 5.751 5.978 16,405 +0.03(+0.48%)
Aug 04, 2011 5.944 6.014 5.918 5.949 7,776 -0.06(-0.92%)
Aug 03, 2011 5.971 6.005 5.962 6.005 2,040 +0.04(+0.72%)
Aug 02, 2011 6.014 6.120 5.953 5.962 1,105 -0.05(-0.88%)
Aug 01, 2011 6.023 6.067 5.935 6.014 4,113 +0.01(+0.15%)
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%)
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.