$38.78 -0.13 (%) Lions Gate Entertainment Corp - NYSE

Aug. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LGF historical data

Date Open High Low Close Volume
8/4/201539.0239.2038.6438.78817,869
8/3/201539.2239.3238.5438.91862,155
7/31/201539.4539.7339.1639.181,262,212
7/30/201538.3839.2538.3239.021,063,459
7/29/201538.5538.6637.7838.531,282,701
7/28/201537.2738.6937.0938.511,192,884
7/27/201537.9038.1437.1037.181,061,640
7/24/201538.7339.0837.8238.022,058,170
7/23/201537.7138.6237.6438.481,837,404
7/22/201537.1437.7037.0137.52658,570
7/21/201537.7537.7837.0937.291,387,859
7/20/201537.8037.9137.5437.89617,878
7/17/201537.9237.9737.4937.85583,011
7/16/201537.5437.9637.3937.71523,385
7/15/201537.4337.5537.1837.29453,869
7/14/201537.4037.5537.0537.40813,603
7/13/201536.9837.4536.7637.21612,885
7/10/201536.7136.8536.4536.711,096,567
7/9/201536.3936.5035.8036.331,201,259
7/8/201536.4936.5035.7736.02683,665
7/7/201536.8336.9535.8736.581,411,156
7/6/201536.8837.1136.5936.851,293,217
7/2/201537.3637.4136.7436.92911,478
7/1/201537.2537.5637.0037.281,072,816
6/30/201536.9237.2136.4937.05753,106
6/29/201537.3337.8136.7036.721,414,501
6/26/201537.8837.8937.3737.461,665,562
6/25/201537.6838.1737.6437.851,565,051
6/24/201537.6537.9337.2637.571,330,394
6/23/201537.8338.1337.7737.84538,476
6/22/201537.7738.2537.6937.83660,187
6/19/201537.5337.9037.2537.681,450,707
6/18/201537.5538.0337.4937.81964,866
6/17/201537.5537.9737.1537.331,383,344
6/16/201536.7537.5936.3737.461,649,537
6/15/201536.7036.8536.1436.741,377,400
6/12/201536.1036.9236.1036.921,350,292
6/11/201536.4036.6036.0736.421,448,762
6/10/201535.6536.6435.3336.502,177,787
6/9/201535.2535.6235.0435.581,399,874
6/8/201535.1535.4334.9635.371,364,301
6/5/201535.0035.4234.6635.401,381,335
6/4/201533.7935.2933.6835.122,941,520
6/3/201533.3434.8533.0833.801,806,236
6/2/201532.9933.4132.9233.20684,473
6/1/201533.0933.2332.7932.92591,740
5/29/201532.7633.1032.7633.09900,441
5/28/201532.9733.0932.6332.77712,762
5/27/201533.3133.3232.8732.981,102,360
5/26/201533.3833.6232.9432.971,277,922
5/22/201532.4133.7332.0133.632,925,681
5/21/201532.5632.8031.8431.981,692,194
5/20/201532.4432.9432.1532.431,435,525
5/19/201531.5432.3231.5332.101,196,831
5/18/201531.4931.8931.3831.78740,141
5/15/201530.9031.6430.9031.481,313,288
5/14/201530.5830.9530.3630.90711,446
5/13/201530.3030.5830.2830.50810,265
5/12/201530.5530.5630.2730.31673,459
5/11/201530.7330.9230.5330.56363,446
5/8/201530.9230.9930.5830.72426,828
5/7/201530.7730.9830.4130.65477,654
5/6/201531.0431.0530.3530.701,131,744
5/5/201531.5631.6330.9731.05775,383
5/4/201531.3531.6331.1431.51611,308
5/1/201531.0631.5431.0631.33829,143
4/30/201531.4231.8330.8531.01940,050
4/29/201531.4031.6531.2131.49817,176
4/28/201531.8332.0631.4131.451,078,532
4/27/201532.4732.5931.7631.851,108,051
4/24/201532.0032.6631.8632.432,586,408
4/23/201531.1631.9831.1631.941,845,508
4/22/201531.1431.3031.0331.24624,802
4/21/201531.5931.5931.0731.141,129,815
4/20/201531.0631.7631.0031.392,150,515
4/17/201531.1131.1330.7130.772,018,838
4/16/201531.0331.6531.0331.351,676,641
4/15/201531.1531.3130.9331.011,431,788
4/14/201531.0431.2431.0031.121,627,811
4/13/201531.4731.5531.0231.051,270,463
4/10/201531.2631.5931.2531.311,480,830
4/9/201531.4531.6831.0631.201,813,416
4/8/201531.3031.7531.0231.4510,228,423
4/7/201533.8934.2733.6533.68688,399
4/6/201533.6534.3833.4333.931,000,576
4/2/201533.3533.8433.2633.701,612,312
4/1/201533.9033.9033.0833.271,112,419
3/31/201533.2033.9633.0033.921,487,754
3/30/201533.5133.9533.1933.26850,720
3/27/201533.2133.7332.9933.55607,752
3/26/201532.7333.5532.3633.21709,444
3/25/201533.3733.5032.5932.85896,726
3/24/201533.5133.7133.2933.34656,906
3/23/201533.3033.9233.0533.631,508,630
3/20/201534.2134.2733.3233.662,072,825
3/19/201534.0034.4833.9434.13653,412
3/18/201534.0434.8733.9834.172,394,200
3/17/201533.7234.1333.4534.041,366,576
3/16/201533.2334.0033.2333.981,324,198
3/13/201533.2233.4232.8533.261,152,250
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!