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 (%)
Feb 29, 2012 5.593 5.707 5.584 5.628 4,396 -0.05(-0.93%)
Feb 28, 2012 5.837 5.910 5.452 5.681 10,441 -0.21(-3.58%)
Feb 27, 2012 5.918 5.948 5.822 5.892 1,490 +0.00(+0.00%)
Feb 24, 2012 5.892 5.892 5.892 5.892 113 +0.00(+0.00%)
Feb 23, 2012 5.857 5.892 5.822 5.892 7,400 +0.04(+0.60%)
Feb 22, 2012 5.980 5.980 5.835 5.857 29,894 -0.04(-0.60%)
Feb 21, 2012 5.980 6.024 5.839 5.892 4,010 -0.04(-0.74%)
Feb 17, 2012 5.945 5.998 5.804 5.936 4,169 +0.02(+0.30%)
Feb 16, 2012 5.822 6.147 5.822 5.918 1,200 +0.07(+1.20%)
Feb 15, 2012 6.006 6.006 5.813 5.848 3,430 -0.08(-1.34%)
Feb 14, 2012 5.997 6.041 5.795 5.927 21,230 -0.10(-1.60%)
Feb 13, 2012 5.997 6.121 5.997 6.024 6,799 +0.06(+1.03%)
Feb 10, 2012 5.874 5.962 5.874 5.962 4,031 +0.00(+0.00%)
Feb 09, 2012 5.866 5.980 5.866 5.962 3,596 +0.08(+1.35%)
Feb 08, 2012 5.989 5.989 5.866 5.883 5,565 -0.10(-1.62%)
Feb 07, 2012 5.962 5.980 5.936 5.980 2,055 +0.02(+0.29%)
Feb 06, 2012 5.971 5.971 5.862 5.962 1,047 +0.02(+0.30%)
Feb 03, 2012 5.901 6.033 5.858 5.945 7,391 +0.09(+1.50%)
Feb 02, 2012 5.953 5.953 5.857 5.857 1,364 -0.08(-1.33%)
Feb 01, 2012 5.760 5.936 5.760 5.936 726 +0.06(+1.05%)
Jan 31, 2012 5.980 5.980 5.874 5.874 6,353 -0.06(-1.04%)
Jan 30, 2012 5.751 5.936 5.746 5.936 36,204 +0.16(+2.74%)
Jan 27, 2012 5.769 5.794 5.742 5.778 8,834 +0.01(+0.12%)
Jan 26, 2012 5.760 5.795 5.760 5.771 3,695 -0.02(-0.42%)
Jan 25, 2012 5.716 5.804 5.497 5.795 5,735 +0.08(+1.38%)
Jan 24, 2012 5.681 5.716 5.584 5.716 13,022 +0.07(+1.25%)
Jan 23, 2012 5.364 5.716 5.364 5.646 11,024 +0.19(+3.55%)
Jan 20, 2012 5.443 5.452 5.276 5.452 10,924 +0.04(+0.81%)
Jan 19, 2012 5.276 5.408 5.276 5.408 10,692 +0.12(+2.23%)
Jan 18, 2012 5.329 5.364 5.290 5.290 1,918 -0.07(-1.22%)
Jan 17, 2012 5.294 5.364 5.294 5.355 2,058 +0.08(+1.50%)
Jan 13, 2012 5.232 5.364 5.188 5.276 119,416 +0.00(+0.00%)
Jan 12, 2012 5.206 5.276 5.206 5.276 784 +0.08(+1.52%)
Jan 11, 2012 5.347 5.391 5.188 5.197 14,210 -0.09(-1.66%)
Jan 10, 2012 5.408 5.408 5.285 5.285 16,484 -0.06(-1.15%)
Jan 09, 2012 5.408 5.408 5.347 5.347 4,384 -0.06(-1.14%)
Jan 06, 2012 5.353 5.408 5.347 5.408 1,637 +0.06(+1.15%)
Jan 05, 2012 5.320 5.408 5.320 5.347 12,167 -0.07(-1.30%)
Jan 04, 2012 5.338 5.443 5.329 5.417 31,612 +0.07(+1.32%)
Dec 30, 2011 5.276 5.347 5.109 5.347 10,041 +0.09(+1.67%)
Dec 29, 2011 5.180 5.259 5.144 5.259 5,781 +0.11(+2.22%)
Dec 28, 2011 5.083 5.144 5.056 5.144 11,752 +0.00(+0.00%)
Dec 27, 2011 5.197 5.294 5.056 5.144 12,119 -0.11(-2.17%)
Dec 23, 2011 5.452 5.452 5.197 5.259 6,565 +0.06(+1.18%)
Dec 21, 2011 5.276 5.276 5.197 5.197 3,243 -0.15(-2.76%)
Dec 20, 2011 5.355 5.355 5.188 5.345 4,736 +0.09(+1.64%)
Dec 16, 2011 5.259 5.259 5.259 5.259 0 -0.02(-0.33%)
Dec 15, 2011 5.355 5.355 5.276 5.276 748 -0.02(-0.33%)
Dec 14, 2011 5.364 5.364 5.285 5.294 1,819 +0.02(+0.33%)
Dec 13, 2011 5.276 5.452 5.276 5.276 5,250 +0.00(+0.00%)
Dec 12, 2011 5.276 5.276 5.276 5.276 839 -0.04(-0.66%)
Dec 09, 2011 5.276 5.558 5.276 5.312 2,046 +0.06(+1.17%)
Dec 08, 2011 5.364 5.408 5.250 5.250 13,535 -0.08(-1.49%)
Dec 07, 2011 5.320 5.461 5.320 5.329 4,313 +0.00(+0.00%)
Dec 06, 2011 5.276 5.329 5.276 5.329 1,735 +0.05(+1.00%)
Dec 05, 2011 5.303 5.364 5.276 5.276 2,811 +0.09(+1.69%)
Dec 02, 2011 5.320 5.373 5.083 5.188 8,608 -0.17(-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.