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

Lionsgate Studios Corp (NQ: LION )

7.880 +0.230 (+3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Aug 29, 2008 3.551 3.647 3.428 3.463 31,616 -0.25(-6.62%)
Aug 28, 2008 3.551 3.709 3.542 3.709 2,680 +0.04(+0.95%)
Aug 27, 2008 3.761 3.761 3.568 3.674 1,847 +0.08(+2.20%)
Aug 26, 2008 3.586 3.639 3.586 3.595 2,167 -0.10(-2.61%)
Aug 25, 2008 3.805 3.805 3.691 3.691 5,930 -0.04(-0.94%)
Aug 22, 2008 3.717 3.726 3.691 3.726 8,440 +0.00(+0.00%)
Aug 21, 2008 3.709 3.735 3.709 3.726 3,079 -0.13(-3.41%)
Aug 20, 2008 3.761 3.875 3.761 3.858 8,281 +0.08(+2.09%)
Aug 19, 2008 3.726 3.779 3.446 3.779 7,755 +0.08(+2.13%)
Aug 18, 2008 3.858 3.928 3.700 3.700 6,912 -0.12(-3.21%)
Aug 15, 2008 3.726 3.945 3.726 3.823 10,520 +0.18(+5.06%)
Aug 14, 2008 3.542 3.639 3.479 3.639 5,383 +0.14(+4.01%)
Aug 13, 2008 3.507 3.551 3.332 3.498 135,814 -0.05(-1.48%)
Aug 12, 2008 3.551 3.568 3.507 3.551 16,964 +0.00(+0.00%)
Aug 11, 2008 3.525 3.595 3.498 3.551 35,422 +0.04(+1.25%)
Aug 08, 2008 3.463 3.639 3.393 3.507 53,811 +0.09(+2.56%)
Aug 07, 2008 3.419 3.419 3.384 3.419 9,905 +0.04(+1.04%)
Aug 06, 2008 3.419 3.446 3.382 3.384 4,904 -0.05(-1.53%)
Aug 05, 2008 3.371 3.437 3.371 3.437 33,662 +0.01(+0.26%)
Aug 04, 2008 3.463 3.481 3.402 3.428 14,827 +0.00(+0.00%)
Aug 01, 2008 3.446 3.446 3.395 3.428 6,853 -0.02(-0.51%)
Jul 31, 2008 3.498 3.498 3.393 3.446 15,388 -0.01(-0.25%)
Jul 30, 2008 3.472 3.472 3.393 3.454 10,036 -0.01(-0.25%)
Jul 29, 2008 3.463 3.595 3.332 3.463 24,363 +0.04(+1.28%)
Jul 28, 2008 3.603 3.672 3.419 3.419 22,280 -0.28(-7.58%)
Jul 25, 2008 3.647 3.744 3.647 3.700 19,731 -0.18(-4.63%)
Jul 24, 2008 3.906 3.906 3.735 3.880 20,564 -0.05(-1.23%)
Jul 23, 2008 4.200 4.314 3.928 3.928 70,430 -0.02(-0.44%)
Jul 22, 2008 4.112 4.121 3.805 3.945 44,322 -0.09(-2.17%)
Jul 21, 2008 3.542 4.331 3.542 4.033 48,729 +0.53(+15.00%)
Jul 18, 2008 3.928 3.928 3.384 3.507 55,465 -0.02(-0.50%)
Jul 17, 2008 3.376 3.716 3.244 3.525 55,742 +0.19(+5.79%)
Jul 16, 2008 3.069 3.332 3.051 3.332 38,705 +0.22(+7.04%)
Jul 15, 2008 3.034 4.002 2.999 3.112 37,630 +0.15(+5.03%)
Jul 14, 2008 3.165 3.212 2.963 2.963 14,522 -0.25(-7.65%)
Jul 11, 2008 3.349 3.411 3.095 3.209 24,784 -0.21(-6.15%)
Jul 10, 2008 3.428 3.490 3.411 3.419 3,557 +0.09(+2.63%)
Jul 09, 2008 3.200 3.612 3.200 3.332 26,149 +0.15(+4.68%)
Jul 08, 2008 3.288 3.323 3.069 3.183 16,501 -0.02(-0.55%)
Jul 07, 2008 3.945 3.945 3.086 3.200 22,245 -0.62(-16.29%)
Jul 04, 2008 3.875 3.945 3.823 3.823 2,181 +0.00(+0.00%)
Jul 03, 2008 3.875 3.945 3.823 3.823 2,181 -0.05(-1.36%)
Jul 02, 2008 3.823 4.384 3.691 3.875 23,641 -0.07(-1.78%)
Jul 01, 2008 4.235 4.393 3.945 3.945 28,536 -0.16(-3.85%)
Jun 30, 2008 4.550 4.559 3.945 4.103 9,016 +0.12(+3.08%)
Jun 27, 2008 4.252 4.559 3.867 3.980 10,635 -0.31(-7.16%)
Jun 26, 2008 4.585 4.585 4.165 4.287 15,872 -0.23(-5.05%)
Jun 25, 2008 4.375 4.524 4.208 4.515 16,433 +0.22(+5.10%)
Jun 24, 2008 3.779 4.647 3.770 4.296 14,821 +0.53(+13.95%)
Jun 23, 2008 4.840 4.927 3.770 3.770 37,165 -1.22(-24.43%)
Jun 20, 2008 5.041 5.041 4.927 4.989 5,816 -0.08(-1.56%)
Jun 19, 2008 5.199 5.471 5.050 5.068 12,019 -0.08(-1.53%)
Jun 18, 2008 5.471 5.480 5.112 5.147 17,678 -0.40(-7.27%)
Jun 17, 2008 5.787 5.787 5.550 5.550 8,326 -0.12(-2.16%)
Jun 16, 2008 5.532 5.699 5.401 5.673 9,768 -0.11(-1.97%)
Jun 13, 2008 5.655 5.787 5.655 5.787 9,124 +0.20(+3.61%)
Jun 12, 2008 5.620 5.795 5.585 5.585 234,951 -0.20(-3.48%)
Jun 11, 2008 5.864 5.901 5.787 5.787 1,254 +0.29(+5.26%)
Jun 10, 2008 5.497 5.760 5.278 5.497 1,296 -0.25(-4.27%)
Jun 09, 2008 5.629 5.962 5.576 5.743 47,048 +0.04(+0.77%)
Jun 06, 2008 5.848 5.874 5.699 5.699 10,555 -0.13(-2.26%)
Jun 05, 2008 5.804 5.901 5.804 5.830 1,938 +0.00(+0.00%)
Jun 04, 2008 5.874 5.962 5.830 5.830 22,927 -0.05(-0.89%)
Jun 03, 2008 5.953 5.988 5.883 5.883 5,651 +0.05(+0.90%)
Jun 02, 2008 5.979 6.076 5.787 5.830 4,790 +0.15(+2.62%)
May 30, 2008 5.379 5.752 5.379 5.681 2,167 +0.29(+5.37%)
May 29, 2008 6.181 6.225 5.199 5.392 25,329 -0.66(-10.87%)
May 28, 2008 6.085 6.164 5.936 6.050 5,252 +0.24(+4.07%)
May 27, 2008 5.541 6.137 5.541 5.813 19,330 +0.26(+4.74%)
May 26, 2008 6.146 6.146 5.532 5.550 8,413 +0.00(+0.00%)
May 23, 2008 6.146 6.146 5.532 5.550 8,413 -0.55(-9.05%)
May 22, 2008 6.177 6.199 6.076 6.102 4,562 +0.00(+0.00%)
May 21, 2008 6.172 6.172 6.102 6.102 28,057 -0.21(-3.33%)
May 20, 2008 6.269 6.313 6.146 6.313 13,686 +0.00(+0.00%)
May 19, 2008 6.466 6.466 6.269 6.313 13,743 -0.09(-1.37%)
May 16, 2008 6.313 6.488 6.313 6.400 11,291 +0.08(+1.25%)
May 15, 2008 6.365 6.488 6.234 6.321 20,802 -0.04(-0.69%)
May 14, 2008 6.444 6.488 6.365 6.365 4,433 -0.06(-0.96%)
May 13, 2008 6.462 6.477 6.365 6.427 5,883 +0.00(+0.00%)
May 12, 2008 6.444 6.488 6.330 6.427 7,809 -0.02(-0.27%)
May 09, 2008 6.313 6.488 6.278 6.444 8,354 +0.04(+0.68%)
May 08, 2008 6.462 6.611 6.321 6.400 5,648 -0.04(-0.54%)
May 07, 2008 6.339 6.707 6.339 6.435 14,909 -0.19(-2.91%)
May 06, 2008 6.593 6.681 6.436 6.628 5,512 -0.00(-0.00%)
May 05, 2008 6.707 6.707 6.470 6.628 6,501 -0.08(-1.18%)
May 02, 2008 6.698 6.707 6.698 6.707 6,478 +0.02(+0.26%)
May 01, 2008 6.655 6.707 6.655 6.690 607 -0.04(-0.65%)
Apr 30, 2008 6.637 6.751 6.637 6.734 5,077 +0.18(+2.67%)
Apr 29, 2008 6.847 6.847 6.488 6.558 4,497 -0.19(-2.86%)
Apr 28, 2008 6.716 6.751 6.690 6.751 12,261 +0.02(+0.26%)
Apr 25, 2008 6.786 6.786 6.707 6.734 1,140 -0.00(-0.04%)
Apr 24, 2008 6.655 6.751 6.655 6.736 4,106 +0.06(+0.83%)
Apr 23, 2008 6.725 6.734 6.681 6.681 9,995 -0.04(-0.65%)
Apr 22, 2008 6.741 6.760 6.725 6.725 5,105 -0.01(-0.13%)
Apr 21, 2008 6.681 6.900 6.681 6.734 4,760 -0.04(-0.65%)
Apr 18, 2008 6.611 6.900 6.523 6.777 6,894 -0.05(-0.77%)
Apr 17, 2008 6.830 6.970 6.751 6.830 32,660 +0.30(+4.56%)
Apr 16, 2008 6.856 6.856 6.400 6.532 9,344 -0.32(-4.73%)
Apr 15, 2008 6.883 6.970 6.839 6.856 14,162 +0.01(+0.13%)
Apr 14, 2008 6.839 7.014 6.839 6.847 12,204 +0.00(+0.00%)
Apr 11, 2008 6.918 7.005 6.847 6.847 4,666 -0.04(-0.64%)
Apr 10, 2008 6.883 7.014 6.883 6.891 1,938 +0.03(+0.38%)
Apr 09, 2008 7.102 7.119 6.865 6.865 2,575 -0.38(-5.21%)
Apr 08, 2008 7.233 7.295 7.233 7.242 2,679 +0.01(+0.12%)
Apr 07, 2008 7.321 7.365 7.146 7.233 18,819 -0.04(-0.60%)
Apr 04, 2008 7.321 7.321 7.233 7.277 6,581 +0.02(+0.30%)
Apr 03, 2008 7.277 7.321 7.255 7.255 5,612 -0.08(-1.14%)
Apr 02, 2008 7.496 7.496 7.277 7.338 2,395 -0.03(-0.36%)
Apr 01, 2008 7.461 7.689 7.154 7.365 14,766 -0.01(-0.12%)
Mar 31, 2008 7.181 7.505 7.014 7.374 2,439 +0.46(+6.59%)
Mar 28, 2008 6.742 6.918 6.663 6.918 4,719 -0.00(-0.02%)
Mar 27, 2008 6.839 6.988 6.602 6.919 4,453 -0.18(-2.58%)
Mar 26, 2008 7.127 7.127 7.102 7.102 753 +0.11(+1.50%)
Mar 25, 2008 0.8592 6.997 6.997 6.997 0 +0.00(+0.00%)
Mar 24, 2008 7.014 7.014 6.751 6.997 912 +0.29(+4.31%)
Mar 21, 2008 6.584 6.997 6.584 6.707 2,509 +0.00(+0.00%)
Mar 20, 2008 6.584 6.997 6.584 6.707 2,509 +0.13(+2.00%)
Mar 19, 2008 6.576 6.576 6.567 6.576 1,805 +0.07(+1.08%)
Mar 18, 2008 6.576 6.576 6.506 6.506 7,152 -0.07(-1.07%)
Mar 17, 2008 6.532 6.576 6.532 6.576 9,681 +0.04(+0.67%)
Mar 14, 2008 6.514 6.602 6.470 6.532 1,990 -0.07(-1.06%)
Mar 13, 2008 6.593 6.602 6.558 6.602 7,071 +0.05(+0.80%)
Mar 12, 2008 6.409 6.620 6.409 6.549 2,871 -0.07(-1.06%)
Mar 11, 2008 6.628 6.681 6.584 6.620 8,782 +0.15(+2.30%)
Mar 10, 2008 6.620 6.663 6.444 6.470 6,041 -0.31(-4.53%)
Mar 07, 2008 6.734 6.795 6.734 6.777 8,554 +0.03(+0.39%)
Mar 06, 2008 6.839 6.865 6.725 6.751 3,934 -0.13(-1.91%)
Mar 05, 2008 6.847 6.961 6.847 6.883 2,852 -0.13(-1.87%)
Mar 04, 2008 7.014 7.014 7.014 7.014 2,965 -0.04(-0.62%)
Mar 03, 2008 7.093 7.146 6.847 7.058 2,411 -0.10(-1.35%)
Feb 29, 2008 7.312 7.312 7.128 7.154 1,624 -0.10(-1.33%)
Feb 28, 2008 7.268 7.268 7.121 7.251 6,346 +0.23(+3.25%)
Feb 27, 2008 7.102 7.189 6.856 7.023 10,985 -0.21(-2.91%)
Feb 26, 2008 7.067 7.444 7.067 7.233 1,226 +0.01(+0.12%)
Feb 25, 2008 7.268 7.347 7.224 7.224 3,877 -0.16(-2.14%)
Feb 22, 2008 7.452 7.645 7.075 7.382 3,802 -0.04(-0.47%)
Feb 21, 2008 7.496 7.496 7.189 7.417 7,384 -0.21(-2.76%)
Feb 20, 2008 7.882 7.917 7.558 7.628 1,824 -0.31(-3.87%)
Feb 19, 2008 7.672 7.935 7.198 7.935 13,328 +0.22(+2.84%)
Feb 18, 2008 7.715 7.803 7.426 7.715 6,569 +0.00(+0.00%)
Feb 15, 2008 7.715 7.803 7.426 7.715 6,569 -0.14(-1.79%)
Feb 14, 2008 7.821 7.856 7.759 7.856 7,292 -0.04(-0.44%)
Feb 13, 2008 7.873 7.891 7.733 7.891 1,594 +0.00(+0.00%)
Feb 12, 2008 7.979 7.979 7.724 7.891 16,311 +0.06(+0.78%)
Feb 11, 2008 7.829 7.829 7.821 7.829 6,847 -0.02(-0.22%)
Feb 08, 2008 7.763 7.865 7.382 7.847 11,086 -0.03(-0.33%)
Feb 07, 2008 7.821 7.873 7.766 7.873 1,026 -0.13(-1.64%)
Feb 06, 2008 7.987 8.110 7.829 8.005 6,144 -0.11(-1.30%)
Feb 05, 2008 8.119 8.136 8.049 8.110 11,302 -0.01(-0.11%)
Feb 04, 2008 8.198 8.320 8.119 8.119 6,838 -0.21(-2.53%)
Feb 01, 2008 8.452 9.118 8.329 8.329 47,373 +0.04(+0.53%)
Jan 31, 2008 8.171 8.329 8.163 8.285 7,485 +0.22(+2.72%)
Jan 30, 2008 7.838 8.075 7.654 8.066 4,218 +0.64(+8.62%)
Jan 29, 2008 7.540 7.540 7.365 7.426 10,861 +0.05(+0.71%)
Jan 28, 2008 7.496 7.496 7.365 7.374 11,525 -0.04(-0.47%)
Jan 25, 2008 7.452 7.452 7.198 7.409 7,464 +0.02(+0.24%)
Jan 24, 2008 7.470 7.470 7.260 7.391 13,572 +0.00(+0.00%)
Jan 23, 2008 7.900 7.900 7.391 7.391 21,254 -0.30(-3.88%)
Jan 22, 2008 7.391 7.979 7.391 7.689 6,983 -0.20(-2.56%)
Jan 21, 2008 7.891 7.996 7.891 7.891 5,556 +0.00(+0.00%)
Jan 18, 2008 7.891 7.996 7.891 7.891 5,556 -0.01(-0.11%)
Jan 17, 2008 7.900 8.014 7.900 7.900 1,734 +0.00(+0.00%)
Jan 16, 2008 7.908 8.031 7.900 7.900 4,334 +0.01(+0.11%)
Jan 15, 2008 7.742 8.022 7.707 7.891 13,919 +0.71(+9.89%)
Jan 14, 2008 7.233 7.672 7.102 7.181 12,196 -0.66(-8.39%)
Jan 11, 2008 7.970 8.198 7.540 7.838 3,390 +0.04(+0.45%)
Jan 10, 2008 7.040 7.891 7.040 7.803 5,362 +0.10(+1.25%)
Jan 09, 2008 8.154 8.189 7.531 7.707 4,915 +0.10(+1.27%)
Jan 08, 2008 7.374 7.610 6.865 7.610 38,454 +0.32(+4.45%)
Jan 07, 2008 7.882 7.882 7.277 7.286 50,408 -0.70(-8.78%)
Jan 04, 2008 7.786 8.110 7.488 7.987 5,588 +0.08(+1.00%)
Jan 03, 2008 8.469 8.469 7.768 7.908 6,422 +0.46(+6.12%)
Jan 02, 2008 8.294 8.733 7.409 7.452 12,848 -0.73(-8.90%)
Jan 01, 2008 7.689 8.180 7.584 8.180 8,310 +0.00(+0.00%)
Dec 31, 2007 7.689 8.180 7.584 8.180 8,310 +0.50(+6.51%)
Dec 28, 2007 7.768 7.847 7.479 7.680 19,219 -0.17(-2.12%)
Dec 27, 2007 7.724 8.198 7.715 7.847 6,533 -0.15(-1.86%)
Dec 26, 2007 8.119 8.136 7.680 7.996 29,182 -0.16(-1.94%)
Dec 24, 2007 8.285 8.285 8.145 8.154 5,429 -0.13(-1.59%)
Dec 21, 2007 8.198 8.285 7.987 8.285 5,021 -0.04(-0.42%)
Dec 20, 2007 7.979 8.338 7.891 8.320 1,773 +0.31(+3.83%)
Dec 19, 2007 8.487 8.636 7.970 8.014 3,224 -0.50(-5.87%)
Dec 18, 2007 8.548 8.873 8.338 8.513 2,926 -0.19(-2.22%)
Dec 17, 2007 8.768 8.943 8.347 8.706 11,525 -0.03(-0.30%)
Dec 14, 2007 8.768 8.855 8.627 8.733 3,881 -0.04(-0.40%)
Dec 13, 2007 9.092 9.092 8.768 8.768 5,551 -0.56(-6.02%)
Dec 12, 2007 9.487 9.487 9.206 9.329 7,251 -0.18(-1.84%)
Dec 11, 2007 9.644 9.644 9.504 9.504 4,756 -0.10(-1.00%)
Dec 10, 2007 9.618 9.644 9.478 9.601 3,079 +0.39(+4.19%)
Dec 07, 2007 9.210 9.644 9.206 9.215 9,300 -0.32(-3.40%)
Dec 06, 2007 9.197 9.539 8.838 9.539 3,035 +0.22(+2.35%)
Dec 05, 2007 8.864 9.364 8.864 9.320 3,056 +0.52(+5.88%)
Dec 04, 2007 9.031 9.241 8.803 8.803 1,881 -0.20(-2.24%)
Dec 03, 2007 9.644 9.644 8.996 9.004 15,332 -0.65(-6.72%)
Nov 30, 2007 9.802 9.951 9.653 9.653 8,287 -0.13(-1.34%)
Nov 29, 2007 9.785 9.785 9.785 9.785 0 +0.00(+0.00%)
Nov 28, 2007 9.434 9.785 9.434 9.785 3,141 +0.66(+7.20%)
Nov 27, 2007 9.644 9.671 8.996 9.127 14,339 -0.74(-7.47%)
Nov 26, 2007 9.942 9.951 9.688 9.864 31,935 -0.05(-0.53%)
Nov 23, 2007 9.995 9.995 9.916 9.916 1,033 -0.11(-1.14%)
Nov 21, 2007 10.08 10.08 10.03 10.03 6,639 -0.11(-1.12%)
Nov 20, 2007 10.35 10.64 10.08 10.14 33,417 -0.30(-2.85%)
Nov 19, 2007 10.43 10.65 10.40 10.44 1,025 -0.09(-0.83%)
Nov 16, 2007 10.50 10.70 10.50 10.53 1,368 +0.10(+0.92%)
Nov 15, 2007 10.52 10.64 10.39 10.43 12,085 -0.24(-2.22%)
Nov 14, 2007 10.52 10.67 10.52 10.67 456 +0.15(+1.42%)
Nov 13, 2007 10.42 10.62 10.42 10.52 3,467 +0.10(+0.92%)
Nov 12, 2007 10.21 10.43 10.13 10.42 10,785 +0.08(+0.76%)
Nov 09, 2007 10.17 10.35 10.17 10.35 12,183 +0.17(+1.64%)
Nov 08, 2007 10.40 10.40 10.10 10.18 50,378 -0.21(-2.03%)
Nov 07, 2007 11.21 11.21 10.17 10.39 7,123 +0.05(+0.51%)
Nov 06, 2007 10.08 10.65 10.08 10.34 16,104 +0.01(+0.09%)
Nov 05, 2007 10.09 10.44 10.08 10.33 25,066 +0.04(+0.43%)
Nov 02, 2007 10.51 10.64 10.05 10.28 23,014 -0.03(-0.26%)
Nov 01, 2007 10.44 10.60 10.30 10.31 7,695 -0.28(-2.65%)
Oct 31, 2007 10.66 10.73 10.09 10.59 12,665 -0.08(-0.74%)
Oct 30, 2007 10.67 10.89 10.67 10.67 4,283 -0.34(-3.10%)
Oct 29, 2007 11.31 11.42 11.01 11.01 3,535 -0.25(-2.26%)
Oct 26, 2007 11.18 11.44 11.16 11.27 12,890 +0.04(+0.39%)
Oct 25, 2007 11.09 11.31 11.08 11.22 5,255 +0.21(+1.91%)
Oct 24, 2007 11.30 11.38 11.01 11.01 5,360 -0.19(-1.72%)
Oct 23, 2007 11.35 11.53 11.18 11.21 6,785 -0.19(-1.69%)
Oct 22, 2007 11.44 11.57 11.35 11.40 25,320 +0.00(+0.00%)
Oct 19, 2007 12.35 12.35 11.08 11.40 60,005 -0.79(-6.47%)
Oct 18, 2007 12.48 12.49 12.14 12.19 4,904 -0.13(-1.07%)
Oct 17, 2007 12.31 12.41 12.15 12.32 7,209 -0.04(-0.28%)
Oct 16, 2007 12.67 12.67 12.35 12.35 3,634 -0.25(-2.02%)
Oct 15, 2007 12.67 12.67 12.61 12.61 4,790 -0.11(-0.83%)
Oct 12, 2007 12.63 12.79 12.50 12.71 5,474 +0.09(+0.69%)
Oct 11, 2007 12.80 12.80 12.54 12.63 2,614 -0.25(-1.97%)
Oct 10, 2007 12.78 12.88 12.76 12.88 595 +0.04(+0.27%)
Oct 09, 2007 12.76 13.06 12.76 12.84 1,254 +0.26(+2.09%)
Oct 08, 2007 12.82 12.82 12.51 12.58 3,307 -0.32(-2.51%)
Oct 05, 2007 13.15 13.27 12.49 12.91 16,758 -0.25(-1.87%)
Oct 04, 2007 13.05 13.18 13.05 13.15 684 +0.04(+0.33%)
Oct 03, 2007 13.29 13.33 13.11 13.11 912 -0.12(-0.93%)
Oct 02, 2007 13.17 13.23 13.11 13.23 1,277 -0.03(-0.20%)
Oct 01, 2007 13.15 13.33 13.03 13.26 3,207 +0.17(+1.27%)
Sep 28, 2007 13.12 13.26 13.05 13.09 2,281 -0.11(-0.80%)
Sep 27, 2007 13.26 13.30 13.15 13.20 2,633 +0.01(+0.07%)
Sep 26, 2007 13.20 13.24 13.19 13.19 7,151 -0.01(-0.07%)
Sep 25, 2007 12.93 13.20 12.90 13.20 13,116 +0.15(+1.14%)
Sep 24, 2007 13.33 13.41 13.05 13.05 12,380 -0.26(-1.98%)
Sep 21, 2007 13.33 13.44 13.20 13.31 4,334 +0.07(+0.53%)
Sep 20, 2007 13.55 13.61 13.24 13.24 3,421 +0.04(+0.33%)
Sep 19, 2007 13.15 13.20 13.15 13.20 8,668 +0.04(+0.33%)
Sep 18, 2007 13.06 13.15 13.06 13.15 8,277 +0.20(+1.56%)
Sep 17, 2007 13.06 13.06 12.84 12.95 11,861 -0.11(-0.87%)
Sep 14, 2007 13.09 13.09 12.89 13.06 6,044 +0.02(+0.13%)
Sep 13, 2007 13.05 13.33 12.74 13.05 20,190 -0.02(-0.13%)
Sep 12, 2007 12.89 13.07 12.81 13.06 20,623 +0.18(+1.36%)
Sep 11, 2007 12.80 12.92 12.80 12.89 2,851 +0.06(+0.48%)
Sep 10, 2007 12.71 12.84 12.44 12.83 2,509 +0.07(+0.55%)
Sep 07, 2007 12.46 12.76 12.33 12.76 10,151 +0.09(+0.75%)
Sep 06, 2007 12.72 12.86 12.63 12.66 11,237 -0.04(-0.33%)
Sep 05, 2007 12.42 12.71 12.38 12.70 10,863 +0.40(+3.28%)
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.