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, 2010 5.699 5.734 5.611 5.673 24,662 +0.02(+0.31%)
Aug 30, 2010 5.655 5.725 5.611 5.655 11,640 -0.05(-0.92%)
Aug 27, 2010 5.638 5.734 5.576 5.708 26,366 +0.13(+2.36%)
Aug 26, 2010 5.699 5.743 5.541 5.576 10,490 -0.13(-2.30%)
Aug 25, 2010 5.752 5.787 5.699 5.708 3,758 -0.04(-0.76%)
Aug 24, 2010 5.787 5.844 5.681 5.752 20,476 -0.04(-0.61%)
Aug 23, 2010 5.795 5.857 5.743 5.787 6,257 -0.07(-1.20%)
Aug 19, 2010 5.857 5.857 5.857 5.857 16,310 -0.15(-2.48%)
Aug 18, 2010 5.795 6.006 5.795 6.006 570 +0.00(+0.00%)
Aug 17, 2010 6.050 6.050 5.822 6.006 2,140 +0.18(+3.16%)
Aug 16, 2010 5.778 6.067 5.699 5.822 6,833 -0.22(-3.63%)
Aug 13, 2010 6.444 6.444 5.883 6.041 6,094 -0.32(-4.97%)
Aug 12, 2010 6.365 6.400 6.199 6.357 5,670 +0.17(+2.68%)
Aug 11, 2010 6.449 6.449 6.181 6.191 856 -0.36(-5.48%)
Aug 10, 2010 6.313 6.549 6.111 6.549 9,297 +0.32(+5.06%)
Aug 09, 2010 6.357 6.357 6.067 6.234 4,202 -0.12(-1.93%)
Aug 06, 2010 6.129 6.365 6.102 6.357 14,874 +0.32(+5.38%)
Aug 05, 2010 5.801 6.129 5.801 6.032 11,829 +0.31(+5.47%)
Aug 04, 2010 5.716 5.822 5.699 5.719 1,921 -0.07(-1.17%)
Aug 03, 2010 5.725 5.874 5.725 5.787 6,160 +0.06(+1.09%)
Aug 02, 2010 5.813 5.813 5.708 5.724 2,053 +0.03(+0.45%)
Jul 30, 2010 5.778 5.778 5.655 5.699 2,667 -0.05(-0.82%)
Jul 29, 2010 5.699 5.752 5.699 5.746 7,539 +0.05(+0.83%)
Jul 28, 2010 5.743 5.752 5.699 5.699 1,482 -0.21(-3.56%)
Jul 27, 2010 5.918 5.997 5.892 5.909 9,460 +0.06(+1.05%)
Jul 26, 2010 5.638 5.909 5.638 5.848 7,602 +0.14(+2.46%)
Jul 23, 2010 5.743 6.067 5.699 5.708 7,769 -0.08(-1.36%)
Jul 22, 2010 5.857 5.927 5.620 5.787 19,249 -0.09(-1.49%)
Jul 21, 2010 6.067 6.067 5.874 5.874 10,831 -0.13(-2.19%)
Jul 20, 2010 5.743 6.085 5.743 6.006 7,281 +0.09(+1.48%)
Jul 19, 2010 5.817 6.006 5.817 5.918 4,429 -0.07(-1.17%)
Jul 16, 2010 6.058 6.137 5.988 5.988 19,106 +0.02(+0.30%)
Jul 15, 2010 5.962 6.104 5.857 5.971 12,204 -0.11(-1.73%)
Jul 14, 2010 6.058 6.093 6.021 6.076 21,012 +0.02(+0.29%)
Jul 13, 2010 6.050 6.120 5.708 6.058 48,621 +0.15(+2.52%)
Jul 12, 2010 5.716 6.102 5.716 5.909 2,510 -0.04(-0.59%)
Jul 09, 2010 5.313 5.979 5.313 5.944 33,043 +0.46(+8.48%)
Jul 08, 2010 5.484 5.839 5.480 5.480 7,698 -0.04(-0.79%)
Jul 07, 2010 5.524 5.857 5.480 5.524 17,900 +0.00(+0.00%)
Jul 06, 2010 5.611 5.927 5.524 5.524 19,939 -0.16(-2.78%)
Jul 02, 2010 5.725 5.760 5.480 5.681 12,557 +0.16(+2.86%)
Jul 01, 2010 5.541 5.804 5.481 5.524 5,837 -0.23(-3.96%)
Jun 30, 2010 5.708 5.857 5.681 5.752 6,432 +0.32(+5.81%)
Jun 29, 2010 5.524 5.611 5.410 5.436 33,891 -0.42(-7.19%)
Jun 25, 2010 5.936 6.076 5.839 5.857 8,750 -0.16(-2.62%)
Jun 24, 2010 5.587 6.348 5.587 6.015 23,650 +0.37(+6.52%)
Jun 23, 2010 5.559 5.646 5.480 5.646 12,099 +0.17(+3.04%)
Jun 22, 2010 5.480 5.489 5.480 5.480 7,244 -0.09(-1.57%)
Jun 21, 2010 5.567 5.830 5.567 5.567 19,610 -0.19(-3.35%)
Jun 18, 2010 5.646 5.979 5.622 5.760 25,933 +0.11(+2.02%)
Jun 17, 2010 5.769 5.769 5.506 5.646 51,467 -0.14(-2.42%)
Jun 16, 2010 5.909 6.084 5.787 5.787 4,334 -0.12(-2.08%)
Jun 15, 2010 5.874 6.076 5.830 5.909 14,461 +0.04(+0.60%)
Jun 14, 2010 6.085 6.260 5.831 5.874 14,760 -0.03(-0.43%)
Jun 11, 2010 5.787 5.909 5.787 5.900 4,615 +0.11(+1.95%)
Jun 10, 2010 6.015 6.015 5.787 5.787 29,606 -0.23(-3.79%)
Jun 09, 2010 6.102 6.269 5.940 6.015 8,456 +0.03(+0.44%)
Jun 08, 2010 5.909 6.137 5.909 5.988 11,884 +0.07(+1.19%)
Jun 07, 2010 6.015 6.321 5.918 5.918 26,153 -0.25(-3.98%)
Jun 04, 2010 6.155 6.269 6.015 6.164 20,268 +0.00(+0.00%)
Jun 03, 2010 6.203 6.357 6.155 6.164 9,946 -0.04(-0.57%)
Jun 02, 2010 6.155 6.199 5.962 6.199 16,037 +0.15(+2.46%)
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.