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 -0.140 (-1.41%)
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 (%)
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%)
May 01, 2012 7.528 7.686 7.404 7.686 48,398 +0.22(+2.94%)
Apr 30, 2012 7.431 7.475 7.273 7.466 25,208 +0.04(+0.47%)
Apr 27, 2012 7.457 7.457 7.290 7.431 29,567 +0.03(+0.36%)
Apr 26, 2012 7.352 7.453 7.325 7.404 26,941 +0.06(+0.84%)
Apr 25, 2012 7.255 7.404 7.123 7.343 35,568 +0.14(+1.95%)
Apr 24, 2012 7.053 7.334 6.982 7.202 61,682 +0.16(+2.25%)
Apr 23, 2012 6.974 7.202 5.936 7.044 115,202 +0.07(+1.01%)
Apr 20, 2012 6.850 7.035 6.499 6.974 68,057 +0.12(+1.80%)
Apr 19, 2012 6.031 7.000 5.997 6.850 91,456 +0.83(+13.72%)
Apr 18, 2012 6.000 6.024 6.000 6.024 1,996 +0.04(+0.74%)
Apr 17, 2012 6.050 6.085 5.980 5.980 6,133 -0.09(-1.56%)
Apr 16, 2012 5.953 6.103 5.953 6.075 1,937 +0.15(+2.49%)
Apr 13, 2012 5.971 6.094 5.901 5.927 35,249 -0.04(-0.59%)
Apr 12, 2012 6.033 6.112 5.962 5.962 4,339 -0.08(-1.31%)
Apr 11, 2012 5.980 6.107 5.980 6.041 6,639 -0.03(-0.44%)
Apr 10, 2012 6.085 6.085 5.989 6.068 4,224 -0.04(-0.57%)
Apr 09, 2012 6.068 6.138 6.068 6.103 568 -0.04(-0.71%)
Apr 05, 2012 6.024 6.147 6.024 6.147 1,364 -0.01(-0.14%)
Apr 04, 2012 5.989 6.156 5.892 6.156 15,648 +0.11(+1.74%)
Apr 03, 2012 5.936 6.085 5.857 6.050 10,102 +0.11(+1.93%)
Apr 02, 2012 5.892 5.936 5.866 5.936 4,548 +0.01(+0.15%)
Mar 30, 2012 5.795 5.927 5.734 5.927 6,514 +0.20(+3.53%)
Mar 29, 2012 5.857 5.857 5.716 5.725 8,976 -0.17(-2.84%)
Mar 28, 2012 5.848 5.892 5.716 5.892 12,363 +0.04(+0.75%)
Mar 27, 2012 5.839 5.848 5.786 5.848 6,456 +0.05(+0.91%)
Mar 26, 2012 5.602 5.795 5.593 5.795 4,234 +0.01(+0.15%)
Mar 23, 2012 5.778 5.786 5.593 5.786 2,940 +0.04(+0.77%)
Mar 22, 2012 5.716 5.826 5.716 5.742 454 +0.03(+0.46%)
Mar 21, 2012 5.628 5.804 5.628 5.716 6,322 +0.03(+0.46%)
Mar 20, 2012 5.751 5.804 5.680 5.690 6,273 +0.04(+0.62%)
Mar 19, 2012 5.654 5.654 5.654 5.654 113 +0.01(+0.16%)
Mar 16, 2012 5.672 5.795 5.628 5.646 8,464 -0.07(-1.23%)
Mar 15, 2012 5.769 5.804 5.611 5.716 2,634 -0.12(-2.11%)
Mar 14, 2012 5.742 5.839 5.716 5.839 12,151 +0.13(+2.31%)
Mar 13, 2012 5.602 5.716 5.602 5.707 1,020 +0.07(+1.25%)
Mar 12, 2012 5.593 5.637 5.593 5.637 3,297 -0.07(-1.23%)
Mar 09, 2012 5.540 5.707 5.443 5.707 11,228 +0.12(+2.20%)
Mar 08, 2012 5.479 5.646 5.479 5.584 2,069 +0.18(+3.25%)
Mar 07, 2012 5.558 5.558 5.408 5.408 4,366 -0.15(-2.69%)
Mar 06, 2012 5.795 5.795 5.452 5.558 14,970 -0.27(-4.67%)
Mar 05, 2012 5.866 5.866 5.628 5.830 3,752 +0.09(+1.53%)
Mar 02, 2012 5.769 5.813 5.716 5.742 4,207 -0.05(-0.82%)
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.