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

Lionsgate Studios Corp (NQ: LION )

7.070 +0.100 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 29, 2012 6.360 6.490 6.350 6.400 3,866 -0.06(-0.93%)
Feb 28, 2012 6.637 6.720 6.200 6.460 9,182 -0.24(-3.58%)
Feb 27, 2012 6.730 6.764 6.620 6.700 1,311 +0.00(+0.00%)
Feb 24, 2012 6.700 6.700 6.700 6.700 100 +0.00(+0.00%)
Feb 23, 2012 6.660 6.700 6.620 6.700 6,508 +0.04(+0.60%)
Feb 22, 2012 6.800 6.800 6.635 6.660 26,289 -0.04(-0.60%)
Feb 21, 2012 6.800 6.850 6.640 6.700 3,527 -0.05(-0.74%)
Feb 17, 2012 6.760 6.821 6.600 6.750 3,667 +0.02(+0.30%)
Feb 16, 2012 6.620 6.990 6.620 6.730 1,056 +0.08(+1.20%)
Feb 15, 2012 6.830 6.830 6.610 6.650 3,017 -0.09(-1.34%)
Feb 14, 2012 6.820 6.870 6.590 6.740 18,670 -0.11(-1.60%)
Feb 13, 2012 6.820 6.960 6.820 6.850 5,979 +0.07(+1.03%)
Feb 10, 2012 6.680 6.780 6.680 6.780 3,545 +0.00(+0.00%)
Feb 09, 2012 6.670 6.800 6.670 6.780 3,163 +0.09(+1.35%)
Feb 08, 2012 6.810 6.810 6.670 6.690 4,894 -0.11(-1.62%)
Feb 07, 2012 6.780 6.800 6.750 6.800 1,808 +0.02(+0.29%)
Feb 06, 2012 6.790 6.790 6.666 6.780 921 +0.02(+0.30%)
Feb 03, 2012 6.710 6.860 6.661 6.760 6,500 +0.10(+1.50%)
Feb 02, 2012 6.770 6.770 6.660 6.660 1,200 -0.09(-1.33%)
Feb 01, 2012 6.550 6.750 6.550 6.750 639 +0.07(+1.05%)
Jan 31, 2012 6.800 6.800 6.680 6.680 5,587 -0.07(-1.04%)
Jan 30, 2012 6.540 6.750 6.534 6.750 31,838 +0.18(+2.74%)
Jan 27, 2012 6.560 6.589 6.530 6.570 7,769 +0.01(+0.12%)
Jan 26, 2012 6.550 6.590 6.550 6.562 3,250 -0.03(-0.42%)
Jan 25, 2012 6.500 6.600 6.251 6.590 5,044 +0.09(+1.38%)
Jan 24, 2012 6.460 6.500 6.350 6.500 11,452 +0.08(+1.25%)
Jan 23, 2012 6.100 6.500 6.100 6.420 9,695 +0.22(+3.55%)
Jan 20, 2012 6.190 6.200 6.000 6.200 9,607 +0.05(+0.81%)
Jan 19, 2012 6.000 6.150 6.000 6.150 9,403 +0.13(+2.23%)
Jan 18, 2012 6.060 6.100 6.016 6.016 1,687 -0.07(-1.22%)
Jan 17, 2012 6.020 6.100 6.020 6.090 1,810 +0.09(+1.50%)
Jan 13, 2012 5.950 6.100 5.900 6.000 105,014 +0.00(+0.00%)
Jan 12, 2012 5.920 6.000 5.920 6.000 690 +0.09(+1.52%)
Jan 11, 2012 6.080 6.130 5.900 5.910 12,497 -0.10(-1.66%)
Jan 10, 2012 6.150 6.150 6.010 6.010 14,496 -0.07(-1.15%)
Jan 09, 2012 6.150 6.150 6.080 6.080 3,856 -0.07(-1.14%)
Jan 06, 2012 6.087 6.150 6.080 6.150 1,440 +0.07(+1.15%)
Jan 05, 2012 6.050 6.150 6.050 6.080 10,700 -0.08(-1.30%)
Jan 04, 2012 6.070 6.190 6.060 6.160 27,800 +0.08(+1.32%)
Dec 30, 2011 6.000 6.080 5.810 6.080 8,830 +0.10(+1.67%)
Dec 29, 2011 5.890 5.980 5.850 5.980 5,084 +0.13(+2.22%)
Dec 28, 2011 5.780 5.850 5.750 5.850 10,335 +0.00(+0.00%)
Dec 27, 2011 5.910 6.020 5.750 5.850 10,658 -0.13(-2.17%)
Dec 23, 2011 6.200 6.200 5.910 5.980 5,774 +0.07(+1.18%)
Dec 21, 2011 6.000 6.000 5.910 5.910 2,852 -0.17(-2.76%)
Dec 20, 2011 6.090 6.090 5.900 6.078 4,165 +0.10(+1.64%)
Dec 16, 2011 5.980 5.980 5.980 5.980 0 -0.02(-0.33%)
Dec 15, 2011 6.090 6.090 6.000 6.000 658 -0.02(-0.33%)
Dec 14, 2011 6.100 6.100 6.010 6.020 1,600 +0.02(+0.33%)
Dec 13, 2011 6.000 6.200 6.000 6.000 4,617 +0.00(+0.00%)
Dec 12, 2011 6.000 6.000 6.000 6.000 738 -0.04(-0.66%)
Dec 09, 2011 6.000 6.320 6.000 6.040 1,800 +0.07(+1.17%)
Dec 08, 2011 6.100 6.150 5.970 5.970 11,903 -0.09(-1.49%)
Dec 07, 2011 6.050 6.210 6.050 6.060 3,793 +0.00(+0.00%)
Dec 06, 2011 6.000 6.060 6.000 6.060 1,526 +0.06(+1.00%)
Dec 05, 2011 6.030 6.100 6.000 6.000 2,472 +0.10(+1.69%)
Dec 02, 2011 6.050 6.110 5.780 5.900 7,570 -0.19(-3.15%)
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.