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

Lionsgate Studios Corp (NQ: LION )

8.700 -0.850 (-8.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Jun 01, 2012 7.343 7.510 7.325 7.484 4,845 -0.04(-0.47%)
May 31, 2012 7.378 7.563 7.237 7.519 9,922 +0.03(+0.35%)
May 30, 2012 7.361 7.545 7.220 7.492 8,491 +0.01(+0.12%)
May 29, 2012 7.563 7.624 7.145 7.484 7,307 +0.03(+0.35%)
May 25, 2012 7.352 7.563 7.220 7.457 15,383 +0.18(+2.54%)
May 24, 2012 7.097 7.589 7.097 7.273 12,317 +0.15(+2.10%)
May 23, 2012 7.308 7.563 6.937 7.123 30,052 -0.25(-3.34%)
May 22, 2012 7.413 7.475 7.255 7.369 4,383 -0.12(-1.64%)
May 21, 2012 7.536 7.674 7.361 7.492 6,511 -0.09(-1.16%)
May 18, 2012 7.580 7.660 7.475 7.580 5,094 -0.07(-0.92%)
May 17, 2012 7.730 7.739 7.624 7.651 5,584 -0.06(-0.80%)
May 16, 2012 7.791 7.791 7.633 7.712 7,841 -0.04(-0.45%)
May 15, 2012 7.818 7.818 7.686 7.747 14,910 +0.04(+0.46%)
May 14, 2012 7.712 7.754 7.492 7.712 17,004 +0.02(+0.23%)
May 11, 2012 7.431 7.747 7.132 7.695 15,118 -0.02(-0.23%)
May 10, 2012 7.827 7.827 7.079 7.712 17,314 -0.11(-1.46%)
May 09, 2012 7.818 7.906 7.563 7.827 8,189 +0.04(+0.45%)
May 08, 2012 7.906 7.932 7.764 7.791 27,033 -0.08(-1.01%)
May 07, 2012 7.879 7.994 7.616 7.871 38,008 +0.04(+0.56%)
May 04, 2012 7.809 7.994 7.809 7.827 86,140 +0.00(+0.00%)
May 03, 2012 7.616 7.827 7.616 7.827 47,337 +0.18(+2.42%)
May 02, 2012 7.607 7.651 7.448 7.642 11,999 -0.04(-0.57%)
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.