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

Lionsgate Studios Corp (NQ: LION )

8.330 +0.240 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2009 3.577 3.577 3.411 3.411 7,582 -0.30(-8.04%)
Oct 29, 2009 3.542 3.751 3.411 3.709 4,218 +0.25(+7.36%)
Oct 28, 2009 3.454 3.516 3.428 3.454 8,183 -0.05(-1.50%)
Oct 27, 2009 3.682 3.682 3.427 3.507 3,925 -0.20(-5.44%)
Oct 26, 2009 3.827 3.945 3.384 3.709 15,235 +0.08(+2.17%)
Oct 23, 2009 3.849 3.867 3.551 3.630 6,169 -0.32(-8.00%)
Oct 22, 2009 3.647 3.945 3.507 3.945 7,819 +0.23(+6.13%)
Oct 21, 2009 3.945 3.989 3.717 3.718 9,889 -0.40(-9.79%)
Oct 20, 2009 4.058 4.121 3.542 4.121 21,738 +0.18(+4.61%)
Oct 19, 2009 3.884 4.121 3.419 3.939 19,943 +0.20(+5.22%)
Oct 16, 2009 3.428 3.796 3.253 3.744 26,840 +0.32(+9.49%)
Oct 15, 2009 3.130 3.507 3.130 3.419 28,441 +0.31(+9.86%)
Oct 14, 2009 2.753 3.112 2.753 3.112 47,455 +0.37(+13.36%)
Oct 13, 2009 2.551 2.753 2.551 2.746 2,110 +0.10(+3.90%)
Oct 12, 2009 2.630 2.744 2.630 2.643 2,148 -0.11(-4.01%)
Oct 09, 2009 2.613 2.762 2.613 2.753 3,208 +0.23(+9.03%)
Oct 08, 2009 2.499 2.525 2.499 2.525 611 -0.07(-2.87%)
Oct 07, 2009 2.595 2.600 2.595 2.600 456 -0.01(-0.50%)
Oct 06, 2009 2.499 2.757 2.446 2.613 4,293 -0.06(-2.30%)
Oct 02, 2009 2.674 2.674 2.674 2.674 0 -0.04(-1.61%)
Oct 01, 2009 2.665 2.727 2.665 2.718 7,160 +0.04(+1.31%)
Sep 30, 2009 2.691 2.700 2.683 2.683 1,751 +0.01(+0.45%)
Sep 29, 2009 2.788 2.788 2.671 2.671 490 +0.00(+0.03%)
Sep 28, 2009 2.586 2.670 2.586 2.670 1,870 -0.08(-3.01%)
Sep 25, 2009 2.657 2.753 2.511 2.753 5,680 +0.08(+2.95%)
Sep 24, 2009 2.630 2.683 2.630 2.674 1,938 +0.02(+0.66%)
Sep 22, 2009 2.604 2.657 2.657 2.657 1,596 +0.04(+1.34%)
Sep 21, 2009 2.937 2.937 2.551 2.622 5,271 +0.03(+1.01%)
Sep 18, 2009 2.648 2.937 2.586 2.595 16,745 -0.27(-9.48%)
Sep 17, 2009 2.867 2.867 2.867 2.867 123 +0.19(+7.21%)
Sep 16, 2009 2.586 2.814 2.586 2.674 8,251 +0.09(+3.39%)
Sep 15, 2009 2.604 2.735 2.586 2.586 5,869 -0.04(-1.67%)
Sep 14, 2009 2.569 2.753 2.367 2.630 22,575 +0.13(+5.26%)
Sep 11, 2009 2.709 2.779 2.499 2.499 42,799 -0.21(-7.77%)
Sep 10, 2009 2.893 2.920 2.709 2.709 15,696 -0.18(-6.37%)
Sep 09, 2009 2.832 3.143 2.806 2.893 7,309 +0.04(+1.54%)
Sep 08, 2009 3.060 3.468 2.718 2.849 4,815 +0.13(+4.84%)
Sep 04, 2009 2.832 4.147 2.657 2.718 33,336 +0.06(+2.31%)
Sep 03, 2009 2.709 2.718 2.657 2.657 2,167 +0.03(+1.00%)
Sep 02, 2009 2.630 2.630 2.508 2.630 3,439 +0.00(+0.00%)
Sep 01, 2009 2.674 2.674 2.630 2.630 6,208 -0.01(-0.33%)
Aug 31, 2009 2.762 2.762 2.639 2.639 3,548 -0.12(-4.44%)
Aug 28, 2009 2.762 2.832 2.674 2.762 10,084 +0.09(+3.28%)
Aug 27, 2009 2.674 2.753 2.674 2.674 6,990 -0.09(-3.17%)
Aug 26, 2009 2.937 3.069 2.674 2.762 19,231 -0.13(-4.55%)
Aug 25, 2009 2.806 2.990 2.806 2.893 6,619 +0.09(+3.13%)
Aug 24, 2009 2.806 2.806 2.630 2.806 5,798 +0.18(+6.67%)
Aug 21, 2009 2.849 2.849 2.630 2.630 14,693 +0.00(+0.00%)
Aug 20, 2009 2.797 2.849 2.630 2.630 6,819 -0.08(-3.04%)
Aug 19, 2009 2.806 2.806 2.713 2.713 1,470 -0.14(-4.79%)
Aug 18, 2009 2.630 2.849 2.630 2.849 7,561 +0.21(+8.11%)
Aug 17, 2009 2.639 2.639 2.636 2.636 433 -0.23(-8.06%)
Aug 14, 2009 2.771 2.867 2.762 2.867 6,752 +0.39(+15.55%)
Aug 12, 2009 2.481 2.481 2.481 2.481 1,254 -0.03(-1.05%)
Aug 11, 2009 2.674 2.739 2.508 2.508 1,480 -0.17(-6.23%)
Aug 10, 2009 2.648 2.785 2.648 2.674 1,422 +0.04(+1.50%)
Aug 07, 2009 2.387 2.648 2.387 2.635 1,612 +0.26(+10.89%)
Aug 06, 2009 2.481 2.481 2.323 2.376 1,140 -0.17(-6.55%)
Aug 05, 2009 2.633 2.633 2.543 2.543 342 -0.09(-3.33%)
Aug 04, 2009 2.639 2.718 2.630 2.630 4,293 -0.09(-3.23%)
Aug 03, 2009 2.394 2.779 2.367 2.718 21,346 +0.35(+14.81%)
Jul 31, 2009 2.578 2.630 2.175 2.367 8,739 -0.15(-5.92%)
Jul 30, 2009 2.525 2.525 2.516 2.516 1,140 -0.07(-2.72%)
Jul 28, 2009 2.692 2.586 2.586 2.586 3,929 +0.06(+2.27%)
Jul 27, 2009 2.534 2.709 2.525 2.529 2,595 +0.07(+3.02%)
Jul 24, 2009 2.244 2.455 2.244 2.455 6,259 -0.08(-3.11%)
Jul 22, 2009 2.797 2.534 2.534 2.534 4,790 -0.24(-8.54%)
Jul 21, 2009 2.797 2.797 2.771 2.771 228 -0.01(-0.32%)
Jul 20, 2009 2.849 2.937 2.779 2.779 2,965 -0.01(-0.31%)
Jul 17, 2009 2.587 2.885 2.587 2.788 8,622 -0.07(-2.45%)
Jul 16, 2009 2.372 2.999 2.309 2.858 14,518 +0.58(+25.39%)
Jul 15, 2009 2.788 2.806 2.280 2.280 8,822 -0.26(-10.34%)
Jul 14, 2009 2.490 2.788 2.249 2.543 8,010 -0.15(-5.54%)
Jul 13, 2009 2.709 2.709 2.578 2.692 6,387 +0.32(+13.28%)
Jul 10, 2009 2.332 2.735 2.227 2.376 5,351 -0.01(-0.37%)
Jul 09, 2009 2.543 2.551 2.297 2.385 4,912 -0.08(-3.20%)
Jul 08, 2009 2.420 2.516 2.420 2.464 4,947 -0.18(-6.95%)
Jul 07, 2009 2.411 2.920 2.411 2.648 14,599 +0.25(+10.62%)
Jul 02, 2009 2.394 2.394 2.394 2.394 0 -0.14(-5.54%)
Jul 01, 2009 2.455 2.534 2.455 2.534 3,543 -0.01(-0.34%)
Jun 30, 2009 2.551 2.613 2.422 2.543 2,727 -0.13(-4.92%)
Jun 29, 2009 2.508 2.920 2.508 2.674 11,183 +0.18(+7.02%)
Jun 25, 2009 2.499 2.499 2.499 2.499 0 +0.09(+3.64%)
Jun 24, 2009 2.429 2.429 2.411 2.411 2,335 -0.18(-7.09%)
Jun 23, 2009 2.595 2.595 2.595 2.595 1,140 -0.17(-6.03%)
Jun 22, 2009 2.209 2.849 2.201 2.762 9,936 +0.12(+4.65%)
Jun 19, 2009 2.630 2.841 2.411 2.639 8,323 +0.11(+4.51%)
Jun 18, 2009 2.508 2.551 2.443 2.525 999 -0.01(-0.47%)
Jun 17, 2009 2.437 2.551 2.367 2.537 3,364 +0.10(+4.08%)
Jun 16, 2009 2.131 2.437 2.131 2.437 4,684 -0.13(-4.96%)
Jun 15, 2009 2.744 2.762 2.394 2.565 3,695 +0.15(+6.37%)
Jun 12, 2009 2.429 2.429 2.411 2.411 4,452 -0.12(-4.84%)
Jun 10, 2009 2.683 2.683 2.534 2.534 4,539 -0.05(-2.04%)
Jun 09, 2009 2.587 2.587 2.587 2.587 114 +0.00(+0.00%)
Jun 08, 2009 2.560 2.586 2.551 2.586 1,278 -0.01(-0.34%)
Jun 05, 2009 2.543 2.595 2.543 2.595 1,625 -0.21(-7.50%)
Jun 04, 2009 2.832 2.856 2.806 2.806 2,509 -0.03(-0.93%)
Jun 03, 2009 2.516 3.025 2.516 2.832 22,698 +0.36(+14.53%)
Jun 02, 2009 2.472 2.473 2.472 2.473 1,140 +0.00(+0.00%)
Jun 01, 2009 2.569 2.593 2.472 2.472 8,961 -0.29(-10.48%)
May 29, 2009 2.543 2.762 2.472 2.762 4,565 +0.27(+10.92%)
May 28, 2009 2.499 2.499 2.490 2.490 1,386 -0.14(-5.40%)
May 26, 2009 2.632 2.632 2.632 2.632 0 +0.16(+6.46%)
May 22, 2009 2.227 2.490 2.131 2.472 8,867 +0.25(+11.46%)
May 21, 2009 2.644 2.586 2.183 2.218 14,725 -0.40(-15.21%)
May 20, 2009 2.525 2.692 2.394 2.616 22,607 +0.21(+8.89%)
May 19, 2009 2.358 2.420 2.358 2.402 5,223 +0.05(+2.24%)
May 18, 2009 2.332 2.367 2.332 2.350 1,997 +0.03(+1.13%)
May 15, 2009 2.411 2.420 2.323 2.323 9,041 -0.02(-0.75%)
May 14, 2009 2.367 2.367 2.341 2.341 1,915 -0.04(-1.84%)
May 13, 2009 2.499 2.499 2.367 2.385 4,847 -0.04(-1.80%)
May 12, 2009 2.569 2.551 2.323 2.429 2,193 -0.14(-5.46%)
May 11, 2009 2.174 2.569 2.174 2.569 14,684 +0.43(+20.08%)
May 08, 2009 2.139 2.139 2.139 2.139 114 -0.01(-0.41%)
May 07, 2009 2.192 2.192 2.148 2.148 2,996 -0.05(-2.39%)
May 06, 2009 2.192 2.227 2.166 2.201 8,957 +0.01(+0.40%)
May 05, 2009 2.201 2.201 2.192 2.192 13,046 +0.01(+0.40%)
May 04, 2009 2.183 2.201 2.183 2.183 2,509 +0.08(+3.81%)
May 01, 2009 2.104 2.104 2.103 2.103 2,395 +0.01(+0.36%)
Apr 30, 2009 2.104 2.104 2.095 2.095 2,589 +0.00(+0.00%)
Apr 29, 2009 2.069 2.139 2.069 2.095 2,965 +0.09(+4.37%)
Apr 28, 2009 2.201 2.201 1.981 2.008 9,500 -0.25(-10.89%)
Apr 27, 2009 2.192 2.280 2.180 2.253 2,566 -0.03(-1.15%)
Apr 24, 2009 2.280 2.315 2.280 2.280 12,660 +0.00(+0.00%)
Apr 23, 2009 2.236 2.350 2.236 2.280 26,746 +0.09(+4.00%)
Apr 22, 2009 2.244 2.253 2.183 2.192 6,655 -0.09(-3.84%)
Apr 21, 2009 2.166 2.279 1.919 2.279 1,967 +0.09(+4.00%)
Apr 20, 2009 2.201 2.201 2.192 2.192 1,140 -0.09(-3.85%)
Apr 17, 2009 2.315 2.315 2.236 2.280 29,252 -0.04(-1.52%)
Apr 16, 2009 2.280 2.350 2.204 2.315 45,300 +0.07(+3.12%)
Apr 15, 2009 2.244 2.262 2.239 2.244 3,276 -0.04(-1.92%)
Apr 14, 2009 2.280 2.288 2.253 2.288 8,440 +0.03(+1.16%)
Apr 13, 2009 2.280 2.350 2.192 2.262 8,675 -0.01(-0.39%)
Apr 09, 2009 2.271 2.350 2.192 2.271 5,409 +0.28(+14.10%)
Apr 08, 2009 2.183 2.192 1.990 1.990 2,613 -0.01(-0.44%)
Apr 07, 2009 2.280 2.280 1.981 1.999 6,052 -0.30(-12.98%)
Apr 06, 2009 2.350 2.350 2.280 2.297 16,446 -0.03(-1.13%)
Apr 02, 2009 2.104 2.350 2.104 2.323 8,570 +0.15(+6.85%)
Apr 01, 2009 2.104 2.174 2.104 2.174 890 +0.07(+3.33%)
Mar 31, 2009 2.043 2.192 2.043 2.104 5,789 +0.06(+3.00%)
Mar 30, 2009 2.350 2.350 2.043 2.043 1,596 -0.05(-2.36%)
Mar 26, 2009 2.008 2.104 1.929 2.092 5,372 -0.07(-3.39%)
Mar 25, 2009 2.288 2.288 1.850 2.166 2,062 -0.07(-3.14%)
Mar 24, 2009 2.192 2.236 2.008 2.236 4,354 +0.04(+2.00%)
Mar 23, 2009 2.214 2.323 1.745 2.192 14,082 +0.49(+28.87%)
Mar 20, 2009 1.710 1.710 1.701 1.701 228 -0.01(-0.51%)
Mar 19, 2009 2.131 2.139 1.710 1.710 12,916 -0.11(-6.25%)
Mar 18, 2009 1.666 1.981 1.666 1.824 10,285 +0.08(+4.52%)
Mar 17, 2009 1.710 1.745 1.534 1.745 5,277 +0.06(+3.65%)
Mar 16, 2009 2.319 2.319 1.683 1.683 11,485 +0.06(+3.78%)
Mar 13, 2009 1.447 1.622 1.447 1.622 1,737 +0.02(+1.20%)
Mar 12, 2009 1.359 1.622 1.359 1.603 2,996 +0.04(+2.70%)
Mar 11, 2009 1.955 2.262 1.561 1.561 4,139 -0.19(-11.00%)
Mar 10, 2009 1.052 2.078 1.052 1.754 23,551 +0.64(+57.48%)
Mar 09, 2009 0.9995 1.113 0.9995 1.113 1,824 +0.13(+13.39%)
Mar 06, 2009 1.263 1.263 0.9820 0.9820 29,716 -0.19(-16.42%)
Mar 05, 2009 1.210 1.315 1.122 1.175 39,266 -0.24(-16.77%)
Mar 04, 2009 1.315 1.412 1.315 1.412 1,053 -0.10(-6.40%)
Mar 02, 2009 1.508 1.543 1.490 1.508 23,178 -0.03(-1.71%)
Feb 27, 2009 1.578 1.578 1.534 1.534 12,239 -0.04(-2.78%)
Feb 26, 2009 1.447 1.578 1.420 1.578 13,280 +0.09(+5.88%)
Feb 25, 2009 1.463 1.534 1.463 1.490 4,776 -0.11(-7.10%)
Feb 24, 2009 1.578 1.604 1.333 1.604 6,248 +0.04(+2.81%)
Feb 23, 2009 1.850 1.850 1.561 1.561 7,385 -0.33(-17.59%)
Feb 20, 2009 1.911 1.929 1.894 1.894 2,764 -0.01(-0.46%)
Feb 19, 2009 2.306 2.306 1.666 1.903 49,181 +0.38(+24.71%)
Feb 18, 2009 1.946 1.946 1.526 1.526 19,132 -0.33(-17.92%)
Feb 17, 2009 1.771 1.859 1.771 1.859 3,566 -0.12(-6.19%)
Feb 13, 2009 1.832 2.087 1.832 1.981 3,264 -0.20(-9.24%)
Feb 12, 2009 2.060 2.446 1.824 2.183 29,289 -0.39(-15.31%)
Feb 11, 2009 2.508 2.578 2.437 2.578 3,307 +0.06(+2.44%)
Feb 10, 2009 2.543 2.543 2.437 2.516 5,930 -0.11(-4.34%)
Feb 09, 2009 2.657 2.885 2.630 2.630 5,950 -0.24(-8.26%)
Feb 06, 2009 2.463 2.990 2.463 2.867 1,578 +0.06(+2.19%)
Feb 05, 2009 2.437 2.806 2.437 2.806 3,125 +0.29(+11.46%)
Feb 04, 2009 2.525 2.525 2.481 2.517 12,089 -0.02(-0.66%)
Feb 03, 2009 2.525 2.534 2.437 2.534 16,767 +0.04(+1.40%)
Feb 02, 2009 2.508 2.551 2.455 2.499 12,983 -0.10(-3.71%)
Jan 30, 2009 2.613 2.622 2.595 2.595 1,254 -0.04(-1.34%)
Jan 29, 2009 2.639 2.639 2.630 2.630 1,601 +0.00(+0.00%)
Jan 27, 2009 2.639 2.630 2.630 2.630 15,055 -0.09(-3.23%)
Jan 26, 2009 2.648 2.771 2.648 2.718 13,996 +0.09(+3.33%)
Jan 23, 2009 2.832 2.832 2.630 2.630 4,283 -0.14(-5.06%)
Jan 22, 2009 3.125 3.158 2.771 2.771 8,664 -0.43(-13.42%)
Jan 21, 2009 3.086 3.200 3.086 3.200 9,429 -0.10(-3.12%)
Jan 20, 2009 3.297 3.349 3.113 3.303 9,284 -0.25(-6.98%)
Jan 16, 2009 3.446 3.551 3.332 3.551 5,480 +0.03(+0.75%)
Jan 15, 2009 3.805 3.814 3.516 3.524 4,942 -0.24(-6.30%)
Jan 14, 2009 3.116 3.805 3.104 3.761 31,915 +0.47(+14.40%)
Jan 13, 2009 3.183 3.297 3.086 3.288 10,827 +0.09(+2.74%)
Jan 12, 2009 3.332 3.332 3.121 3.200 4,071 -0.18(-5.33%)
Jan 09, 2009 3.288 3.419 3.288 3.380 8,589 +0.09(+2.81%)
Jan 08, 2009 3.209 3.288 3.209 3.288 761 -0.12(-3.60%)
Jan 07, 2009 3.393 3.411 3.127 3.411 484 +0.12(+3.73%)
Jan 06, 2009 3.288 3.419 3.279 3.288 5,530 +0.15(+4.92%)
Jan 05, 2009 2.893 3.314 2.893 3.134 2,250 -0.00(-0.06%)
Jan 02, 2009 2.893 3.135 2.893 3.135 2,395 -0.03(-0.94%)
Dec 31, 2008 2.885 3.409 2.885 3.165 28,324 +0.30(+10.40%)
Dec 30, 2008 2.657 2.893 2.543 2.867 22,148 +0.12(+4.47%)
Dec 29, 2008 2.692 2.757 2.543 2.744 12,199 +0.32(+13.41%)
Dec 26, 2008 2.420 2.683 2.411 2.420 18,493 -0.28(-10.45%)
Dec 24, 2008 2.630 2.718 2.420 2.702 7,761 +0.13(+5.19%)
Dec 23, 2008 3.288 3.297 2.569 2.569 26,897 -0.81(-23.90%)
Dec 22, 2008 2.955 3.507 2.928 3.376 11,633 +0.57(+20.31%)
Dec 19, 2008 3.156 3.165 2.806 2.806 21,793 -0.26(-8.57%)
Dec 18, 2008 2.990 3.165 2.990 3.069 27,743 +0.26(+9.38%)
Dec 17, 2008 2.920 2.928 2.806 2.806 15,038 +0.00(+0.00%)
Dec 16, 2008 2.613 3.463 2.508 2.806 50,620 +0.47(+20.30%)
Dec 15, 2008 2.236 2.596 2.236 2.332 19,860 +0.16(+7.26%)
Dec 12, 2008 2.668 2.668 2.166 2.174 10,195 -0.32(-12.98%)
Dec 11, 2008 2.534 2.744 2.394 2.499 52,159 +0.07(+3.06%)
Dec 10, 2008 1.946 2.425 1.929 2.425 19,567 +0.54(+28.63%)
Dec 09, 2008 1.490 2.034 1.490 1.885 207,573 +0.31(+19.44%)
Dec 08, 2008 1.613 1.657 1.499 1.578 7,541 -0.11(-6.25%)
Dec 05, 2008 1.675 1.745 1.666 1.683 3,195 -0.06(-3.51%)
Dec 04, 2008 1.797 1.797 1.683 1.745 16,199 -0.18(-9.14%)
Dec 03, 2008 1.946 1.973 1.315 1.920 13,644 +0.16(+8.95%)
Dec 02, 2008 1.789 2.367 1.701 1.762 14,079 +0.05(+3.08%)
Dec 01, 2008 1.885 1.969 1.710 1.710 16,907 -0.26(-13.33%)
Nov 28, 2008 2.139 2.139 1.973 1.973 1,710 -0.21(-9.64%)
Nov 26, 2008 2.069 2.183 2.052 2.183 4,049 +0.12(+5.96%)
Nov 25, 2008 2.323 2.595 2.025 2.060 11,656 -0.35(-14.55%)
Nov 24, 2008 2.749 2.749 1.964 2.411 4,145 +0.01(+0.37%)
Nov 21, 2008 1.867 2.402 1.832 2.402 25,978 +0.30(+14.17%)
Nov 20, 2008 1.885 2.104 1.852 2.104 15,033 +0.13(+6.67%)
Nov 19, 2008 2.043 2.043 1.973 1.973 684 -0.07(-3.43%)
Nov 18, 2008 2.104 2.104 1.979 2.043 10,334 +0.06(+3.10%)
Nov 17, 2008 2.323 2.516 1.981 1.981 20,405 -0.13(-6.22%)
Nov 14, 2008 2.095 2.455 2.078 2.113 9,853 -0.26(-11.07%)
Nov 13, 2008 2.630 2.630 2.376 2.376 684 -0.28(-10.56%)
Nov 12, 2008 2.753 2.753 2.657 2.657 1,254 -0.18(-6.48%)
Nov 11, 2008 2.893 2.999 2.841 2.841 3,991 -0.25(-7.95%)
Nov 10, 2008 2.911 3.086 2.858 3.086 1,934 +0.04(+1.15%)
Nov 05, 2008 3.244 3.051 3.051 3.051 2,623 -0.19(-5.95%)
Nov 04, 2008 3.305 3.332 3.209 3.244 6,939 +0.13(+4.23%)
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.