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

Lionsgate Studios Corp (NQ: LION )

7.290 +0.020 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 26, 2010 5.750 5.750 5.700 5.750 4,797 +0.00(+0.00%)
Feb 25, 2010 5.720 5.807 5.720 5.750 6,378 +0.01(+0.18%)
Feb 24, 2010 5.750 5.850 5.740 5.740 14,383 -0.02(-0.29%)
Feb 23, 2010 5.750 5.780 5.750 5.757 27,034 +0.01(+0.11%)
Feb 22, 2010 5.880 5.880 5.750 5.750 17,837 -0.03(-0.52%)
Feb 19, 2010 5.790 5.830 5.740 5.780 66,293 -0.01(-0.17%)
Feb 18, 2010 5.820 5.820 5.700 5.790 55,378 +0.08(+1.40%)
Feb 17, 2010 5.600 5.890 5.600 5.710 58,793 +0.13(+2.33%)
Feb 16, 2010 5.500 5.690 5.360 5.580 28,326 +0.21(+3.91%)
Feb 12, 2010 5.410 5.370 5.370 5.370 17,900 -0.13(-2.36%)
Feb 11, 2010 5.400 5.500 5.310 5.500 36,285 +0.21(+3.89%)
Feb 10, 2010 5.140 5.400 5.140 5.294 26,182 +0.33(+6.73%)
Feb 09, 2010 4.970 5.100 4.950 4.960 6,183 +0.00(+0.00%)
Feb 08, 2010 4.950 5.090 4.940 4.960 8,586 -0.01(-0.20%)
Feb 05, 2010 4.750 5.030 4.750 4.970 15,566 +0.21(+4.41%)
Feb 04, 2010 5.000 5.090 4.750 4.760 19,633 -0.24(-4.80%)
Feb 03, 2010 5.300 5.300 4.980 5.000 10,098 -0.25(-4.76%)
Feb 02, 2010 5.380 5.400 5.250 5.250 15,427 -0.07(-1.32%)
Feb 01, 2010 5.190 5.450 5.190 5.320 20,513 +0.24(+4.72%)
Jan 29, 2010 4.910 5.100 4.910 5.080 24,542 +0.17(+3.46%)
Jan 28, 2010 4.900 4.950 4.850 4.910 18,305 +0.06(+1.24%)
Jan 27, 2010 4.740 4.900 4.710 4.850 17,741 +0.17(+3.63%)
Jan 26, 2010 4.280 4.739 4.280 4.680 25,930 +0.19(+4.23%)
Jan 25, 2010 4.538 4.580 4.340 4.490 24,943 -0.06(-1.32%)
Jan 22, 2010 4.500 4.950 4.000 4.550 29,370 +0.05(+1.11%)
Jan 21, 2010 4.298 4.500 4.200 4.500 46,502 +0.18(+4.17%)
Jan 20, 2010 4.320 4.330 4.310 4.320 3,905 -0.01(-0.23%)
Jan 19, 2010 4.340 4.340 4.150 4.330 4,859 +0.03(+0.70%)
Jan 15, 2010 4.300 4.300 4.300 4.300 2,000 +0.07(+1.65%)
Jan 14, 2010 4.200 4.300 4.140 4.230 19,693 +0.03(+0.71%)
Jan 13, 2010 4.170 4.260 4.138 4.200 2,596 +0.07(+1.69%)
Jan 12, 2010 3.923 4.240 3.920 4.130 14,632 +0.19(+4.82%)
Jan 11, 2010 3.977 4.000 3.910 3.940 4,962 +0.04(+1.03%)
Jan 08, 2010 3.780 3.900 3.780 3.900 7,493 +0.25(+6.85%)
Jan 07, 2010 3.790 3.800 3.610 3.650 4,200 -0.05(-1.35%)
Jan 06, 2010 3.570 3.750 3.570 3.700 5,936 +0.23(+6.47%)
Jan 05, 2010 3.550 3.730 3.360 3.475 14,214 +0.16(+4.67%)
Jan 04, 2010 3.700 3.700 3.320 3.320 3,316 -0.28(-7.78%)
Dec 31, 2009 4.050 3.600 3.600 3.600 27,500 -0.49(-11.98%)
Dec 30, 2009 4.100 4.140 4.040 4.090 1,400 -0.01(-0.24%)
Dec 29, 2009 4.150 4.165 4.030 4.100 3,341 -0.10(-2.26%)
Dec 28, 2009 4.000 4.250 3.570 4.195 10,422 +0.33(+8.54%)
Dec 24, 2009 3.750 4.000 3.700 3.865 4,281 +0.16(+4.18%)
Dec 23, 2009 3.690 3.786 3.600 3.710 3,939 +0.10(+2.77%)
Dec 22, 2009 3.390 3.740 3.300 3.610 10,150 +0.21(+6.18%)
Dec 21, 2009 3.140 3.400 3.140 3.400 13,064 +0.25(+7.94%)
Dec 18, 2009 2.940 3.250 2.910 3.150 32,841 +0.28(+9.76%)
Dec 17, 2009 2.810 2.870 2.760 2.870 20,242 +0.02(+0.70%)
Dec 16, 2009 2.800 2.850 2.800 2.850 5,699 -0.13(-4.39%)
Dec 15, 2009 2.790 2.981 2.790 2.981 5,682 +0.20(+7.22%)
Dec 14, 2009 2.780 2.780 2.750 2.780 1,250 -0.02(-0.71%)
Dec 11, 2009 2.810 2.834 2.800 2.800 1,846 +0.04(+1.45%)
Dec 10, 2009 2.760 2.890 2.740 2.760 4,451 -0.16(-5.32%)
Dec 09, 2009 2.810 2.915 2.700 2.915 1,354 +0.11(+4.10%)
Dec 08, 2009 2.795 2.800 2.795 2.800 1,369 -0.13(-4.43%)
Dec 07, 2009 2.950 2.950 2.721 2.930 1,910 -0.01(-0.34%)
Dec 04, 2009 2.690 2.940 2.690 2.940 4,727 +0.20(+7.30%)
Dec 03, 2009 2.840 2.840 2.670 2.740 4,174 -0.01(-0.36%)
Dec 02, 2009 3.110 3.110 2.750 2.750 9,976 -0.38(-12.14%)
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.