Skip to main content

Lionsgate Studios Corp (NQ: LION )

6.880 -0.070 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 14.54 15.56 14.35 15.34 0 +0.71(+4.85%)
Sep 27, 2013 14.66 15.08 14.58 14.63 0 -0.14(-0.95%)
Sep 26, 2013 14.97 14.99 14.54 14.77 29,399 -0.07(-0.47%)
Sep 25, 2013 14.56 15.00 14.45 14.84 100,994 +0.34(+2.34%)
Sep 24, 2013 14.21 14.77 14.21 14.50 36,120 +0.26(+1.83%)
Sep 23, 2013 14.35 14.35 13.98 14.24 83,801 -0.03(-0.21%)
Sep 20, 2013 14.28 14.40 14.02 14.27 0 -0.02(-0.14%)
Sep 19, 2013 13.99 14.50 13.99 14.29 107,438 +0.29(+2.07%)
Sep 18, 2013 14.19 14.49 13.40 14.00 0 -0.27(-1.89%)
Sep 17, 2013 14.24 14.35 14.08 14.27 0 +0.04(+0.28%)
Sep 16, 2013 14.64 14.70 14.18 14.23 0 +0.05(+0.35%)
Sep 13, 2013 14.34 14.41 14.12 14.18 0 -0.10(-0.70%)
Sep 12, 2013 14.39 14.54 14.21 14.28 0 -0.19(-1.31%)
Sep 11, 2013 14.01 14.62 14.01 14.47 0 -0.07(-0.48%)
Sep 10, 2013 14.25 14.65 14.11 14.54 125,486 +0.32(+2.25%)
Sep 09, 2013 14.23 14.34 14.02 14.22 0 +0.07(+0.49%)
Sep 06, 2013 14.25 14.44 14.02 14.15 0 -0.08(-0.56%)
Sep 05, 2013 14.40 14.56 14.19 14.23 87,020 -0.17(-1.18%)
Sep 04, 2013 14.48 14.57 14.00 14.40 0 -0.04(-0.28%)
Sep 03, 2013 14.60 14.84 14.08 14.44 0 +0.07(+0.49%)
Aug 30, 2013 14.08 14.66 13.85 14.37 0 +0.24(+1.70%)
Aug 29, 2013 13.81 14.20 13.78 14.13 84,748 +0.15(+1.07%)
Aug 28, 2013 14.13 14.32 13.95 13.98 0 -0.12(-0.85%)
Aug 27, 2013 14.53 14.53 13.84 14.10 148,252 -0.56(-3.82%)
Aug 26, 2013 14.73 14.80 14.40 14.66 0 -0.01(-0.07%)
Aug 23, 2013 14.74 15.15 14.63 14.67 0 -0.08(-0.54%)
Aug 22, 2013 14.69 14.80 14.30 14.75 36,789 +0.09(+0.61%)
Aug 21, 2013 14.63 14.77 14.44 14.66 0 -0.04(-0.27%)
Aug 20, 2013 14.63 15.02 14.43 14.70 51,144 +0.05(+0.34%)
Aug 19, 2013 15.06 15.14 14.38 14.65 108,157 -0.53(-3.49%)
Aug 16, 2013 14.80 15.26 14.62 15.18 0 +0.27(+1.81%)
Aug 15, 2013 14.84 15.02 13.89 14.91 80,572 -0.17(-1.13%)
Aug 14, 2013 15.18 15.35 15.07 15.08 37,335 -0.10(-0.66%)
Aug 13, 2013 15.36 15.36 15.06 15.18 56,712 -0.12(-0.78%)
Aug 12, 2013 15.43 15.51 15.13 15.30 76,205 -0.27(-1.73%)
Aug 09, 2013 15.72 15.72 15.40 15.57 28,464 -0.25(-1.58%)
Aug 08, 2013 15.65 15.90 15.58 15.82 47,813 +0.17(+1.09%)
Aug 07, 2013 15.34 15.79 15.02 15.65 109,916 -0.33(-2.07%)
Aug 06, 2013 15.90 16.05 15.81 15.98 50,459 +0.03(+0.19%)
Aug 05, 2013 15.75 16.00 15.40 15.95 133,775 +0.10(+0.63%)
Aug 02, 2013 15.62 15.91 15.51 15.85 81,480 +0.12(+0.76%)
Aug 01, 2013 15.62 15.85 15.25 15.73 137,033 +0.29(+1.88%)
Jul 31, 2013 15.84 15.84 15.16 15.44 0 -0.40(-2.53%)
Jul 30, 2013 15.76 16.00 15.76 15.84 0 +0.08(+0.51%)
Jul 29, 2013 15.58 15.88 15.39 15.76 0 +0.23(+1.48%)
Jul 26, 2013 15.71 15.90 15.36 15.53 0 -0.15(-0.96%)
Jul 25, 2013 15.45 16.16 15.35 15.68 0 +0.18(+1.16%)
Jul 24, 2013 15.50 15.55 15.39 15.50 0 +0.00(+0.00%)
Jul 23, 2013 15.09 15.71 15.09 15.50 0 +0.51(+3.40%)
Jul 22, 2013 14.80 15.08 14.69 14.99 0 +0.67(+4.68%)
Jul 19, 2013 13.97 14.79 13.97 14.32 0 +0.38(+2.73%)
Jul 18, 2013 13.75 14.07 13.66 13.94 0 +0.24(+1.75%)
Jul 17, 2013 13.77 13.79 13.59 13.70 24,875 -0.02(-0.15%)
Jul 16, 2013 13.67 13.83 13.61 13.72 0 +0.05(+0.37%)
Jul 15, 2013 13.75 13.76 13.62 13.67 0 -0.03(-0.22%)
Jul 12, 2013 13.73 13.78 13.60 13.70 0 -0.04(-0.29%)
Jul 11, 2013 13.91 14.00 13.50 13.74 0 +0.01(+0.07%)
Jul 10, 2013 13.93 13.93 13.60 13.73 0 -0.17(-1.22%)
Jul 09, 2013 14.00 14.14 13.69 13.90 0 -0.10(-0.71%)
Jul 08, 2013 13.08 14.08 13.08 14.00 0 +0.92(+7.03%)
Jul 05, 2013 12.90 13.09 12.85 13.08 0 +0.23(+1.79%)
Jul 03, 2013 12.83 12.92 12.69 12.85 0 +0.00(+0.00%)
Jul 02, 2013 12.73 13.24 12.65 12.85 0 +0.20(+1.58%)
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.