$31.83 -0.04 (%) Lions Gate Entertainment Corp - NYSE

Dec. 18, 2014 | 12:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LGF historical data

Date Open High Low Close Volume
12/17/201430.5231.9730.3431.871,074,884
12/16/201430.8231.0930.5330.811,305,175
12/15/201431.8632.1230.8330.991,271,047
12/12/201432.5432.8431.8131.85904,879
12/11/201432.9133.3132.7832.84561,288
12/10/201433.6133.9532.8832.94771,925
12/9/201433.5633.7432.9333.63850,651
12/8/201434.8534.8633.8833.92720,910
12/5/201435.0235.3034.6334.95844,966
12/4/201435.1535.2334.5534.781,025,463
12/3/201434.8735.2634.6035.16963,028
12/2/201434.9935.0734.5334.851,432,965
12/1/201434.4335.7533.6434.904,131,147
11/28/201433.2833.9933.2833.90424,457
11/26/201433.3833.7033.1933.39571,082
11/25/201433.0733.4232.9133.39766,329
11/24/201431.9233.2231.7133.103,572,477
11/21/201435.4235.5432.9533.253,941,699
11/20/201434.4935.0734.1435.011,619,303
11/19/201434.6434.8933.9834.531,040,259
11/18/201434.4834.7634.3534.591,425,660
11/17/201434.8935.0034.3434.451,088,878
11/14/201435.1135.3234.6835.11836,528
11/13/201434.9535.7434.7935.221,976,885
11/12/201435.0035.0234.3034.391,352,973
11/11/201435.0035.1734.3035.031,322,764
11/10/201433.6735.1533.5735.052,824,287
11/7/201433.5034.8232.8533.463,665,007
11/6/201432.0032.1031.4032.061,583,979
11/5/201432.2032.2831.7032.021,101,581
11/4/201432.7132.9031.7531.971,382,426
11/3/201433.2533.2732.8032.89658,212
10/31/201433.4033.4432.8033.13747,929
10/30/201433.0233.2132.5733.08649,818
10/29/201433.0433.2332.6433.04792,870
10/28/201433.4233.7032.9132.99819,638
10/27/201432.9933.4232.4833.11817,178
10/24/201433.0034.1732.8133.004,343,534
10/23/201430.6231.9530.5831.351,877,884
10/22/201430.9630.9930.3530.36725,812
10/21/201430.4430.9130.3130.79892,763
10/20/201430.1830.7329.9830.071,211,313
10/17/201430.4130.5029.9230.17735,073
10/16/201429.7030.5029.5030.17940,128
10/15/201429.0230.2029.0030.061,104,746
10/14/201429.4029.9729.1429.461,145,912
10/13/201430.0330.3529.0329.231,688,909
10/10/201430.7631.2030.0530.11875,431
10/9/201432.0032.0030.8030.97916,936
10/8/201431.8232.2631.1832.20874,987
10/7/201432.4232.4231.9231.92656,287
10/6/201432.9833.0732.0232.50846,678
10/3/201432.7133.2532.6332.87999,251
10/2/201432.1632.6031.7532.531,153,743
10/1/201432.9332.9331.6432.091,676,875
9/30/201432.5833.3932.5432.972,292,611
9/29/201432.0033.4731.6232.993,227,256
9/26/201430.9531.3630.7931.20732,500
9/25/201431.4831.5230.9331.08882,349
9/24/201431.4831.8231.2231.731,083,085
9/23/201431.7831.8330.7431.231,816,221
9/22/201433.7933.8831.9632.002,083,305
9/19/201433.2533.9233.2533.924,258,928
9/18/201433.6033.8833.2733.451,327,507
9/17/201433.4433.6533.3433.561,275,939
9/16/201434.0034.1533.3433.501,549,387
9/15/201433.2833.9133.2233.801,195,804
9/12/201433.1133.3832.9933.29780,078
9/11/201433.2033.4933.0033.16693,084
9/10/201432.7833.5032.7833.34833,482
9/9/201432.7233.0732.6832.90555,069
9/8/201432.7833.4232.4532.71811,326
9/5/201432.6832.8032.4132.77340,869
9/4/201432.5732.7532.4632.53342,623
9/3/201433.0133.0832.3532.61679,348
9/2/201432.5733.0832.5132.99557,087
8/29/201432.4932.6132.3232.41367,750
8/28/201432.3332.4832.1632.31463,632
8/27/201432.7232.7532.4432.56473,841
8/26/201432.6832.7932.2732.711,018,228
8/25/201433.0033.0532.4632.68597,489
8/22/201432.5433.0232.5432.75686,169
8/21/201432.6732.7732.4832.64449,285
8/20/201432.6832.9132.5332.63676,193
8/19/201433.0233.0232.6432.71833,645
8/18/201432.8533.0032.3832.911,078,064
8/15/201432.8833.0932.3532.74902,790
8/14/201432.7132.8332.1532.74823,649
8/13/201431.8232.7931.7532.661,565,582
8/12/201432.0932.2631.6431.74991,405
8/11/201432.6532.8332.2932.341,475,523
8/8/201431.2532.8431.0232.633,219,488
8/7/201430.9931.1530.1930.351,501,530
8/6/201431.0031.0030.6530.86840,228
8/5/201431.1831.2730.7431.15730,679
8/4/201430.7831.5030.7831.25613,571
8/1/201430.5630.9030.4630.70650,216
7/31/201430.8031.2930.4030.801,098,139
7/30/201431.5831.8031.0831.381,005,911
7/29/201432.0732.3131.5931.711,062,923
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center