Indicators

Lions Gate Entertainment Corp Cl A (NY: LGF-A )

8.310 +0.290 (+3.62%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	28.58	28.88	28.28	28.77	587,773	+0.22(+0.77%)
Jan 30, 2017	28.72	28.75	28.39	28.55	545,942	-0.13(-0.45%)
Jan 27, 2017	28.84	28.96	28.63	28.68	494,931	-0.19(-0.66%)
Jan 26, 2017	28.82	29.03	28.64	28.87	502,253	+0.18(+0.63%)
Jan 25, 2017	28.90	28.91	28.64	28.69	461,579	+0.10(+0.35%)
Jan 24, 2017	28.09	28.61	28.04	28.59	417,255	+0.46(+1.64%)
Jan 23, 2017	27.95	28.49	27.95	28.13	631,638	-0.07(-0.25%)
Jan 20, 2017	28.01	28.20	27.77	28.20	830,657	+0.10(+0.36%)
Jan 19, 2017	28.12	28.33	27.85	28.10	633,776	-0.13(-0.46%)
Jan 18, 2017	28.44	28.70	28.06	28.23	812,880	+0.04(+0.14%)
Jan 17, 2017	28.40	28.69	28.11	28.19	721,988	+0.14(+0.50%)
Jan 13, 2017		28.05	28.05	28.05	0	-0.05(-0.18%)
Jan 12, 2017	28.01	28.20	27.79	28.10	541,803	-0.01(-0.04%)
Jan 11, 2017	27.63	28.14	27.38	28.11	805,942	+0.64(+2.33%)
Jan 10, 2017	27.79	28.22	27.35	27.47	1,102,996	-0.17(-0.62%)
Jan 09, 2017	27.67	27.92	27.29	27.64	1,025,210	+0.10(+0.36%)
Jan 06, 2017	27.96	28.06	27.44	27.54	941,547	-0.30(-1.08%)
Jan 05, 2017	27.28	27.84	27.28	27.84	1,311,818	+0.38(+1.38%)
Jan 04, 2017	26.88	27.54	26.78	27.46	999,532	+0.45(+1.67%)

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.