$19.61 +0.02 (%) Lions Gate Entertainment Corp - New York Stock Exchange, Inc.

May. 24, 2016 | 09:35 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LGF historical data

Date Open High Low Close Volume
5/23/201619.7919.8219.5219.59887,893
5/20/201619.6919.9619.6419.791,107,583
5/19/201619.4719.8219.3719.621,315,448
5/18/201619.9220.0219.4319.551,246,231
5/17/201620.2520.6119.8720.011,644,943
5/16/201620.2520.3319.8620.271,765,909
5/13/201620.4320.5220.1920.321,517,741
5/12/201620.7320.8320.2920.491,517,354
5/11/201621.2321.2920.7820.811,676,434
5/10/201621.1021.3920.9421.331,473,454
5/9/201621.5321.6720.8721.031,596,796
5/6/201621.6421.8221.2321.581,099,224
5/5/201621.9021.9521.6221.751,511,119
5/4/201621.7822.1321.5421.761,283,432
5/3/201622.0022.1721.8021.952,552,845
5/2/201622.1722.4021.9622.282,295,749
4/29/201622.4522.5521.9222.202,637,620
4/28/201622.4022.6221.6622.494,825,107
4/27/201620.6321.7020.6220.734,637,568
4/26/201620.0320.3019.8620.211,213,920
4/25/201620.4020.4519.9720.03825,373
4/22/201620.2820.5720.1920.431,135,503
4/21/201620.0620.3219.9520.161,790,372
4/20/201619.8120.0919.6019.991,823,679
4/19/201620.3620.4319.7019.811,637,269
4/18/201620.1020.5019.9920.313,137,740
4/15/201620.6920.7720.1820.201,454,630
4/14/201620.3320.8320.2220.731,894,882
4/13/201619.9120.5019.7620.303,944,053
4/12/201619.9919.9919.6919.801,134,994
4/11/201620.1420.2319.8419.901,728,788
4/8/201620.3020.3619.8420.202,108,231
4/7/201620.3820.6720.1320.212,080,410
4/6/201620.4920.5820.2920.581,716,539
4/5/201620.7520.9120.3520.411,714,103
4/4/201621.1721.2920.7020.912,289,564
4/1/201621.7121.8721.1321.132,287,871
3/31/201621.5822.2921.4921.851,435,043
3/30/201621.7821.8821.4521.661,237,250
3/29/201621.6221.8721.2021.661,170,736
3/28/201621.4521.9921.1421.651,709,275
3/24/201620.9321.3720.7521.311,894,914
3/23/201621.7121.7921.0721.142,236,074
3/22/201622.1422.1421.7321.892,309,147
3/21/201621.9322.3621.5022.263,903,071
3/18/201622.9623.2322.5922.622,594,845
3/17/201622.9023.0822.2922.982,154,958
3/16/201622.4322.7022.0022.333,592,164
3/15/201623.6923.7222.7522.992,965,803
3/14/201623.8523.9723.4523.832,057,551
3/11/201624.4324.4823.5923.892,637,117
3/10/201623.7824.4023.3724.122,811,687
3/9/201623.5023.5923.0323.461,972,431
3/8/201623.6023.9422.9723.302,582,505
3/7/201623.2423.9023.1023.682,959,677
3/4/201623.0223.4222.8123.282,755,932
3/3/201622.0323.0222.0022.922,361,806
3/2/201622.0022.2521.5922.111,966,409
3/1/201621.0922.4321.0422.012,619,045
2/29/201620.2821.3620.2821.102,176,526
2/26/201620.2420.8519.8120.641,744,667
2/25/201621.1421.5219.8620.272,754,986
2/24/201619.7921.9019.4321.545,222,009
2/23/201619.9320.2419.2219.812,072,540
2/22/201620.1920.9219.8419.951,861,520
2/19/201620.0420.1019.3519.871,767,286
2/18/201620.9020.9920.4220.452,703,928
2/17/201620.2021.0920.2020.923,387,764
2/16/201618.8420.2318.8320.173,030,723
2/12/201618.7218.9417.9418.623,379,593
2/11/201618.6819.1318.1918.552,896,855
2/10/201618.9419.9618.6119.253,237,548
2/9/201618.6419.7418.3619.136,797,069
2/8/201618.4119.6617.7519.176,898,044
2/5/201624.1324.1316.2118.5323,070,943
2/4/201625.9727.1524.6625.454,769,406
2/3/201625.5828.0424.5125.634,153,572
2/2/201625.8825.9825.1325.191,507,253
2/1/201625.9826.1925.2525.991,571,298
1/29/201625.9426.1825.5226.152,096,154
1/28/201627.2927.4225.6725.822,042,172
1/27/201627.2227.8126.8327.101,052,887
1/26/201627.3327.4626.8627.19832,456
1/25/201627.8928.0027.1127.25857,672
1/22/201627.9628.5627.7128.041,128,644
1/21/201627.6927.7027.1127.201,250,254
1/20/201627.4028.0626.5427.691,006,419
1/19/201628.2328.2327.3827.83859,314
1/15/201628.1328.3227.4728.001,106,050
1/14/201628.6629.3328.5628.97948,263
1/13/201629.7129.7128.3928.661,157,764
1/12/201629.0929.6628.6229.432,169,463
1/11/201628.6928.8728.2828.621,242,091
1/8/201629.3329.4428.4628.571,994,533
1/7/201629.8730.1529.0229.062,014,594
1/6/201630.0030.6729.9130.352,246,172
1/5/201631.0531.3530.3530.461,480,898
1/4/201632.0032.0030.4031.302,519,617
12/31/201532.3332.7732.1132.39847,510
12/30/201532.3232.7532.1532.401,027,168
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center