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

Lionsgate Studios Corp (NQ: LION )

9.760 -0.140 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2012 8.592 8.636 8.416 8.609 10,021 -0.02(-0.20%)
Oct 26, 2012 8.750 8.627 8.627 8.627 7,050 -0.15(-1.70%)
Oct 25, 2012 8.556 8.813 8.548 8.776 15,427 +0.30(+3.53%)
Oct 24, 2012 8.398 8.644 8.381 8.477 30,975 +0.11(+1.26%)
Oct 23, 2012 8.996 8.996 8.294 8.372 43,975 -0.46(-5.18%)
Oct 19, 2012 9.102 9.172 8.759 8.829 43,522 -0.22(-2.43%)
Oct 18, 2012 8.486 9.163 8.398 9.049 52,975 +0.58(+6.85%)
Oct 17, 2012 8.469 8.627 8.398 8.469 12,840 -0.03(-0.31%)
Oct 16, 2012 8.574 8.574 8.398 8.495 9,074 -0.08(-0.92%)
Oct 15, 2012 8.345 8.697 8.266 8.574 28,197 +0.26(+3.17%)
Oct 12, 2012 8.310 8.381 8.266 8.310 15,618 -0.03(-0.32%)
Oct 11, 2012 8.275 8.451 8.240 8.337 28,208 +0.00(+0.00%)
Oct 10, 2012 8.345 8.345 8.275 8.337 2,163 +0.07(+0.85%)
Oct 09, 2012 8.266 8.310 8.222 8.266 37,703 +0.03(+0.32%)
Oct 08, 2012 8.319 8.335 8.231 8.240 9,032 -0.07(-0.85%)
Oct 05, 2012 8.697 8.697 8.284 8.310 15,796 -0.40(-4.55%)
Oct 04, 2012 8.442 8.706 8.442 8.706 8,912 +0.34(+4.10%)
Oct 03, 2012 8.407 8.433 8.345 8.363 5,752 -0.02(-0.21%)
Oct 02, 2012 8.363 8.398 8.240 8.381 8,188 +0.04(+0.42%)
Oct 01, 2012 8.442 8.609 8.222 8.345 19,105 +0.03(+0.32%)
Sep 28, 2012 8.310 8.530 8.284 8.319 20,533 -0.05(-0.63%)
Sep 27, 2012 8.407 8.416 8.293 8.372 7,255 -0.11(-1.35%)
Sep 26, 2012 8.513 8.565 8.328 8.486 17,690 +0.04(+0.42%)
Sep 25, 2012 8.574 8.574 8.381 8.451 65,945 -0.12(-1.44%)
Sep 24, 2012 8.574 8.574 8.433 8.574 22,576 -0.03(-0.31%)
Sep 21, 2012 8.653 8.653 8.346 8.600 46,550 +0.19(+2.30%)
Sep 20, 2012 8.477 8.706 8.310 8.407 16,754 -0.09(-1.04%)
Sep 19, 2012 8.530 8.697 8.310 8.495 14,205 +0.03(+0.31%)
Sep 18, 2012 8.381 8.741 8.223 8.469 27,503 +0.09(+1.05%)
Sep 17, 2012 8.187 8.398 8.082 8.381 22,588 +0.14(+1.71%)
Sep 14, 2012 8.214 8.266 7.941 8.240 33,901 +0.03(+0.32%)
Sep 13, 2012 8.046 8.257 7.994 8.214 22,806 +0.17(+2.08%)
Sep 12, 2012 8.002 8.046 7.941 8.046 14,257 -0.02(-0.22%)
Sep 11, 2012 7.932 8.082 7.932 8.064 10,133 +0.12(+1.55%)
Sep 10, 2012 8.046 8.046 7.879 7.941 12,106 -0.11(-1.31%)
Sep 07, 2012 8.064 8.126 8.002 8.046 19,887 +0.03(+0.33%)
Sep 06, 2012 7.862 8.020 7.809 8.020 31,442 +0.21(+2.70%)
Sep 05, 2012 7.915 7.915 7.783 7.809 15,573 -0.11(-1.33%)
Sep 04, 2012 7.747 7.915 7.747 7.915 8,287 +0.17(+2.16%)
Aug 31, 2012 7.800 7.829 7.747 7.747 4,315 +0.01(+0.11%)
Aug 30, 2012 8.029 8.090 7.712 7.739 9,150 -0.30(-3.72%)
Aug 29, 2012 8.126 8.126 7.967 8.038 6,537 -0.10(-1.19%)
Aug 27, 2012 8.170 8.170 8.029 8.134 20,445 +0.00(+0.00%)
Aug 24, 2012 8.064 8.152 7.967 8.134 11,946 +0.09(+1.09%)
Aug 23, 2012 8.064 8.134 7.950 8.046 10,798 +0.04(+0.55%)
Aug 22, 2012 8.134 8.134 7.871 8.002 4,910 -0.10(-1.19%)
Aug 21, 2012 8.328 8.328 8.064 8.099 14,328 -0.18(-2.23%)
Aug 20, 2012 8.249 8.345 8.152 8.284 6,586 -0.02(-0.21%)
Aug 17, 2012 8.222 8.308 8.011 8.301 20,336 +0.04(+0.43%)
Aug 16, 2012 8.301 8.310 8.121 8.266 51,947 -0.04(-0.42%)
Aug 15, 2012 8.011 8.301 8.011 8.301 13,736 +0.36(+4.54%)
Aug 14, 2012 8.161 8.187 7.932 7.941 5,768 -0.26(-3.22%)
Aug 13, 2012 7.958 8.205 7.958 8.205 7,845 +0.33(+4.25%)
Aug 10, 2012 7.923 8.117 7.818 7.871 6,646 -0.11(-1.32%)
Aug 09, 2012 8.187 8.187 7.835 7.976 9,587 -0.20(-2.47%)
Aug 08, 2012 8.310 8.310 8.038 8.178 6,904 -0.12(-1.48%)
Aug 07, 2012 8.055 8.310 8.055 8.301 19,377 +0.11(+1.29%)
Aug 06, 2012 8.170 8.196 8.108 8.196 12,087 +0.18(+2.19%)
Aug 03, 2012 7.853 8.064 7.712 8.020 13,459 +0.16(+2.01%)
Aug 02, 2012 7.730 7.932 7.563 7.862 16,759 +0.21(+2.76%)
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.