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 (%)
Jun 30, 2010 6.510 6.680 6.480 6.560 5,640 +0.36(+5.81%)
Jun 29, 2010 6.300 6.400 6.170 6.200 29,715 -0.48(-7.19%)
Jun 25, 2010 6.770 6.930 6.660 6.680 7,672 -0.18(-2.62%)
Jun 24, 2010 6.372 7.240 6.372 6.860 20,736 +0.42(+6.52%)
Jun 23, 2010 6.340 6.440 6.250 6.440 10,608 +0.19(+3.04%)
Jun 22, 2010 6.250 6.260 6.250 6.250 6,352 -0.10(-1.57%)
Jun 21, 2010 6.350 6.650 6.350 6.350 17,194 -0.22(-3.35%)
Jun 18, 2010 6.440 6.820 6.412 6.570 22,737 +0.13(+2.02%)
Jun 17, 2010 6.580 6.580 6.280 6.440 45,125 -0.16(-2.42%)
Jun 16, 2010 6.740 6.939 6.600 6.600 3,800 -0.14(-2.08%)
Jun 15, 2010 6.700 6.930 6.650 6.740 12,679 +0.04(+0.60%)
Jun 14, 2010 6.940 7.140 6.651 6.700 12,941 -0.03(-0.43%)
Jun 11, 2010 6.600 6.740 6.600 6.729 4,047 +0.13(+1.95%)
Jun 10, 2010 6.860 6.860 6.600 6.600 25,958 -0.26(-3.79%)
Jun 09, 2010 6.960 7.150 6.774 6.860 7,414 +0.03(+0.44%)
Jun 08, 2010 6.740 7.000 6.740 6.830 10,420 +0.08(+1.19%)
Jun 07, 2010 6.860 7.210 6.750 6.750 22,930 -0.28(-3.98%)
Jun 04, 2010 7.020 7.150 6.860 7.030 17,771 +0.00(+0.00%)
Jun 03, 2010 7.075 7.250 7.020 7.030 8,721 -0.04(-0.57%)
Jun 02, 2010 7.020 7.070 6.800 7.070 14,061 +0.17(+2.46%)
Jun 01, 2010 7.000 7.000 6.850 6.900 7,106 -0.20(-2.82%)
May 28, 2010 6.860 7.100 6.810 7.100 15,962 +0.24(+3.50%)
May 27, 2010 7.120 7.120 6.510 6.860 39,988 +0.07(+1.03%)
May 26, 2010 6.830 7.250 6.790 6.790 22,401 -0.01(-0.15%)
May 25, 2010 6.910 6.990 6.720 6.800 49,566 -0.97(-12.48%)
May 24, 2010 7.750 7.860 7.430 7.770 30,052 +0.04(+0.52%)
May 21, 2010 7.220 7.860 7.010 7.730 53,293 +0.23(+3.07%)
May 20, 2010 7.530 7.600 7.470 7.500 24,413 -0.12(-1.54%)
May 19, 2010 7.620 7.670 7.300 7.617 38,779 -0.14(-1.79%)
May 18, 2010 8.000 8.060 7.510 7.756 8,620 -0.11(-1.44%)
May 17, 2010 8.150 8.150 7.600 7.870 19,338 -0.12(-1.56%)
May 14, 2010 8.020 8.090 7.850 7.995 11,770 -0.06(-0.68%)
May 13, 2010 8.200 8.324 8.010 8.050 7,692 -0.15(-1.83%)
May 12, 2010 8.100 8.200 8.010 8.200 4,718 +0.14(+1.74%)
May 11, 2010 7.990 8.250 7.750 8.060 21,578 -0.01(-0.12%)
May 10, 2010 8.100 8.550 7.880 8.070 22,746 +0.22(+2.80%)
May 07, 2010 8.320 8.320 7.530 7.850 47,369 -0.60(-7.10%)
May 06, 2010 8.380 8.570 8.160 8.450 23,933 +0.07(+0.84%)
May 05, 2010 8.230 8.510 7.940 8.380 46,757 -0.39(-4.45%)
May 04, 2010 8.940 8.945 8.550 8.770 33,359 -0.32(-3.52%)
May 03, 2010 9.060 9.180 8.930 9.090 22,783 +0.17(+1.90%)
Apr 30, 2010 9.200 9.240 8.900 8.920 39,225 -0.23(-2.51%)
Apr 29, 2010 9.240 9.240 9.000 9.150 27,319 +0.13(+1.44%)
Apr 28, 2010 9.100 9.230 9.010 9.020 35,788 +0.04(+0.45%)
Apr 27, 2010 8.860 9.250 8.820 8.980 94,214 +0.18(+2.05%)
Apr 26, 2010 8.640 9.130 8.510 8.800 70,058 +0.30(+3.53%)
Apr 23, 2010 8.190 8.750 8.038 8.500 60,405 +0.38(+4.68%)
Apr 22, 2010 7.950 8.120 7.780 8.120 25,561 +0.09(+1.12%)
Apr 21, 2010 8.000 8.190 7.790 8.030 51,838 +0.05(+0.63%)
Apr 20, 2010 7.740 8.000 7.740 7.980 22,400 +0.23(+2.97%)
Apr 19, 2010 7.180 7.780 6.720 7.750 140,414 +0.03(+0.39%)
Apr 16, 2010 8.000 8.150 7.550 7.720 68,587 -0.36(-4.46%)
Apr 15, 2010 8.440 8.930 8.000 8.080 94,032 -0.12(-1.46%)
Apr 14, 2010 8.050 8.450 8.027 8.200 124,817 +0.28(+3.54%)
Apr 13, 2010 8.040 8.100 7.720 7.920 44,980 -0.12(-1.49%)
Apr 12, 2010 7.600 8.250 7.350 8.040 88,579 +0.81(+11.20%)
Apr 09, 2010 7.210 7.250 7.180 7.230 28,690 -0.01(-0.14%)
Apr 08, 2010 7.350 7.350 7.192 7.240 55,014 -0.10(-1.36%)
Apr 07, 2010 7.060 7.480 7.060 7.340 93,998 +0.35(+5.01%)
Apr 06, 2010 6.000 7.290 6.000 6.990 247,192 +0.99(+16.50%)
Apr 05, 2010 6.000 6.000 5.910 6.000 30,902 +0.04(+0.67%)
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.