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 UNCHANGED
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 (%)
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%)
Aug 01, 2012 7.985 8.161 7.624 7.651 30,050 -0.33(-4.19%)
Jul 31, 2012 8.205 8.205 7.923 7.985 31,895 -0.19(-2.37%)
Jul 30, 2012 8.108 8.565 7.994 8.178 18,278 -0.04(-0.43%)
Jul 27, 2012 8.161 8.240 8.046 8.214 44,460 +0.09(+1.08%)
Jul 26, 2012 8.046 8.214 7.941 8.126 22,871 +0.16(+1.99%)
Jul 25, 2012 7.835 8.101 7.686 7.967 38,748 +0.19(+2.49%)
Jul 24, 2012 8.011 8.011 7.590 7.774 66,727 -0.20(-2.54%)
Jul 23, 2012 7.809 8.046 7.633 7.976 38,696 +0.09(+1.11%)
Jul 20, 2012 8.002 8.143 7.853 7.888 28,193 -0.18(-2.29%)
Jul 19, 2012 7.572 8.354 7.572 8.073 123,319 +0.39(+5.03%)
Jul 18, 2012 7.651 7.686 7.642 7.686 11,681 +0.03(+0.34%)
Jul 17, 2012 7.598 7.695 7.598 7.660 10,105 +0.05(+0.69%)
Jul 16, 2012 7.598 7.668 7.598 7.607 5,078 -0.04(-0.57%)
Jul 13, 2012 7.519 7.651 7.519 7.651 11,147 +0.13(+1.75%)
Jul 12, 2012 7.457 7.563 7.440 7.519 22,439 +0.00(+0.00%)
Jul 11, 2012 7.572 7.572 7.343 7.519 18,717 -0.04(-0.58%)
Jul 10, 2012 7.554 7.572 7.519 7.563 31,335 +0.01(+0.12%)
Jul 09, 2012 7.387 7.576 7.387 7.554 40,157 +0.04(+0.47%)
Jul 06, 2012 7.501 7.642 7.334 7.519 36,343 -0.04(-0.58%)
Jul 05, 2012 7.598 7.651 7.536 7.563 10,782 -0.09(-1.15%)
Jul 03, 2012 7.616 7.712 7.607 7.651 13,833 +0.02(+0.23%)
Jul 02, 2012 7.651 7.651 7.466 7.633 34,528 +0.04(+0.46%)
Jun 29, 2012 7.589 7.651 7.501 7.598 38,284 +0.10(+1.29%)
Jun 28, 2012 7.501 7.686 7.379 7.501 13,386 -0.09(-1.16%)
Jun 27, 2012 7.484 7.691 7.484 7.589 46,168 +0.07(+0.94%)
Jun 26, 2012 7.457 7.607 7.413 7.519 18,064 +0.04(+0.47%)
Jun 25, 2012 7.229 7.554 7.044 7.484 37,140 +0.18(+2.53%)
Jun 22, 2012 7.510 7.651 7.149 7.299 1,377,007 -0.26(-3.49%)
Jun 21, 2012 7.642 7.695 7.475 7.563 42,231 -0.05(-0.69%)
Jun 20, 2012 7.528 7.642 7.334 7.616 37,478 +0.12(+1.64%)
Jun 19, 2012 7.448 7.563 7.387 7.492 41,704 +0.10(+1.31%)
Jun 18, 2012 7.413 7.563 7.202 7.396 31,544 -0.05(-0.71%)
Jun 15, 2012 7.501 7.528 7.387 7.448 25,060 -0.04(-0.47%)
Jun 14, 2012 7.422 7.510 7.186 7.484 46,352 +0.03(+0.35%)
Jun 13, 2012 7.299 7.466 7.123 7.457 17,477 +0.20(+2.79%)
Jun 12, 2012 7.273 7.475 7.097 7.255 12,725 -0.04(-0.60%)
Jun 11, 2012 7.475 7.563 7.141 7.299 24,903 -0.26(-3.38%)
Jun 08, 2012 7.563 7.563 7.352 7.554 25,493 +0.08(+1.06%)
Jun 07, 2012 7.431 7.563 7.325 7.475 28,204 +0.02(+0.24%)
Jun 06, 2012 7.264 7.554 7.264 7.457 9,442 +0.20(+2.79%)
Jun 05, 2012 7.299 7.462 7.255 7.255 9,216 -0.28(-3.73%)
Jun 04, 2012 7.510 7.563 7.466 7.536 20,357 +0.05(+0.71%)
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.