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 (%)
Dec 31, 2012 8.214 8.574 7.994 8.530 8,438 +0.34(+4.19%)
Dec 28, 2012 7.765 8.354 7.765 8.187 12,124 +0.39(+4.96%)
Dec 27, 2012 7.827 7.827 7.693 7.800 8,891 -0.04(-0.56%)
Dec 26, 2012 7.888 7.915 7.844 7.844 2,232 +0.03(+0.34%)
Dec 24, 2012 7.897 7.897 7.800 7.818 3,128 -0.10(-1.22%)
Dec 21, 2012 7.915 8.029 7.651 7.915 53,690 -0.07(-0.88%)
Dec 20, 2012 7.976 7.994 7.853 7.985 12,194 +0.04(+0.44%)
Dec 19, 2012 7.941 8.002 7.843 7.950 11,589 +0.04(+0.44%)
Dec 18, 2012 7.897 8.002 7.871 7.915 21,425 +0.00(+0.00%)
Dec 17, 2012 7.812 8.240 7.812 7.915 22,855 +0.01(+0.11%)
Dec 14, 2012 7.853 7.950 7.818 7.906 11,269 +0.03(+0.33%)
Dec 13, 2012 7.703 7.967 7.686 7.879 9,080 +0.15(+1.93%)
Dec 12, 2012 7.703 7.747 7.686 7.730 4,407 +0.00(+0.00%)
Dec 11, 2012 7.739 7.739 7.651 7.730 14,354 -0.05(-0.68%)
Dec 10, 2012 7.783 7.783 7.686 7.783 3,837 +0.04(+0.45%)
Dec 07, 2012 7.783 7.862 7.747 7.747 4,028 +0.01(+0.11%)
Dec 06, 2012 7.888 7.888 7.633 7.739 4,156 -0.15(-1.90%)
Dec 05, 2012 7.765 7.915 7.651 7.888 14,912 +0.17(+2.16%)
Dec 04, 2012 7.888 7.888 7.572 7.721 11,695 -0.18(-2.34%)
Nov 30, 2012 8.134 8.134 7.879 7.906 9,904 -0.25(-3.02%)
Nov 29, 2012 7.915 8.345 7.915 8.152 5,838 +0.30(+3.81%)
Nov 28, 2012 8.002 8.284 7.747 7.853 32,229 -0.06(-0.78%)
Nov 27, 2012 7.941 8.187 7.791 7.915 27,992 -0.02(-0.22%)
Nov 26, 2012 7.703 8.004 7.625 7.932 35,972 +0.19(+2.50%)
Nov 23, 2012 7.783 7.783 7.528 7.739 9,372 -0.04(-0.45%)
Nov 21, 2012 7.756 7.783 7.712 7.774 5,088 +0.07(+0.91%)
Nov 20, 2012 7.774 7.800 7.687 7.703 3,157 -0.11(-1.35%)
Nov 19, 2012 7.827 7.919 7.704 7.809 27,211 +0.05(+0.68%)
Nov 16, 2012 7.888 7.915 7.739 7.756 37,017 -0.13(-1.67%)
Nov 15, 2012 7.853 7.994 7.853 7.888 15,182 +0.04(+0.45%)
Nov 14, 2012 7.871 8.688 7.844 7.853 21,396 -0.21(-2.62%)
Nov 13, 2012 8.002 8.090 7.818 8.064 27,163 +0.06(+0.77%)
Nov 12, 2012 8.011 8.038 7.967 8.002 13,018 -0.01(-0.11%)
Nov 09, 2012 7.958 8.011 7.958 8.011 11,910 +0.01(+0.11%)
Nov 08, 2012 7.967 8.055 7.967 8.002 29,812 -0.02(-0.22%)
Nov 07, 2012 8.416 8.416 7.967 8.020 31,815 -0.37(-4.40%)
Nov 06, 2012 8.275 8.425 8.275 8.389 5,697 +0.00(+0.00%)
Nov 05, 2012 8.284 8.469 8.284 8.389 13,228 +0.04(+0.42%)
Nov 02, 2012 8.583 8.583 8.143 8.354 23,852 -0.19(-2.26%)
Nov 01, 2012 8.495 8.574 8.240 8.548 68,798 -0.06(-0.71%)
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%)
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.