$31.05 -0.46 (%) Lions Gate Entertainment Corp - NYSE

May. 5, 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
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
3/12/201532.6933.3732.6933.321,595,743
3/11/201532.0732.5431.9532.49815,189
3/10/201532.5432.6631.9632.02826,749
3/9/201532.9033.0332.6532.78696,946
3/6/201533.3133.5532.5732.751,910,970
3/5/201533.0533.7132.6733.51930,700
3/4/201532.8033.1932.3833.04517,166
3/3/201532.7033.0132.4932.85684,828
3/2/201532.4633.2232.3632.88647,572
2/27/201533.0233.0432.5232.59540,857
2/26/201533.0033.0532.6332.94746,731
2/25/201532.6333.0032.4532.97578,880
2/24/201532.6932.9832.1632.65917,025
2/23/201532.0032.7531.8132.731,624,454
2/20/201531.4932.0031.3631.99916,416
2/19/201531.4731.6431.1331.52765,295
2/18/201531.7931.9531.4331.47577,590
2/17/201532.0832.1031.5131.89860,337
2/13/201532.1532.2831.7932.17793,489
2/12/201532.5632.6331.6032.091,704,169
2/11/201531.6632.8931.2532.424,667,217
2/10/201529.8729.9429.3529.691,678,744
2/9/201529.2729.9729.0229.761,362,785
2/6/201528.7329.8328.2629.102,001,025
2/5/201529.0129.8628.8429.302,330,314
2/4/201528.8929.1428.5928.77963,712
2/3/201528.5028.9628.3928.88694,127
2/2/201528.7028.7527.5528.291,447,655
1/30/201528.4228.8428.1128.731,233,764
1/29/201528.8428.9928.1728.73941,837
1/28/201529.3829.9928.6828.751,074,011
1/27/201528.9629.4828.9129.32399,949
1/26/201529.0429.4028.8029.31993,910
1/23/201528.6629.0928.6428.851,388,486
1/22/201528.3128.9528.2028.661,030,888
1/21/201528.0628.3628.0028.25654,407
1/20/201529.0029.0528.0928.09897,619
1/16/201528.8429.3528.7128.98704,940
1/15/201529.4429.6528.6128.991,668,696
1/14/201530.0330.1329.3529.37779,585
1/13/201530.7630.8529.9630.35680,226
1/12/201530.7930.9630.2830.50682,174
1/9/201530.7330.9330.6330.75617,454
1/8/201530.6830.8730.4830.731,013,617
1/7/201530.2730.5029.7530.401,012,260
1/6/201530.5930.6829.7530.091,379,274
1/5/201531.0031.1130.5130.61404,602
1/2/201532.1532.3530.9431.22705,346
12/31/201432.1932.3131.8232.02495,363
12/30/201432.3932.6432.0532.08376,391
12/29/201432.4032.9732.3032.48384,559
12/26/201432.5232.5932.2032.47340,300
12/24/201432.0332.4831.9932.36526,621
12/23/201431.8832.2131.6831.87690,671
12/22/201431.2731.9831.1331.59987,634
12/19/201432.0032.0831.2731.271,217,830
12/18/201432.2832.3831.5231.89673,054
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center