Lions Gate Entertainment Corp $26.69

down -0.28


17/4/2014 06:40 PM  |  NYSE : LGF  
Industries : Media / Movie Production, Theaters
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LGF historical data

Date Open High Low Close Volume
4/17/201426.8627.1726.5726.692,543,620
4/16/201426.5327.2426.3826.971,943,690
4/15/201425.6626.3625.3026.352,135,410
4/14/201425.6925.8425.3725.621,458,820
4/11/201425.6926.0925.0625.443,040,380
4/10/201427.0727.1525.9025.982,525,160
4/9/201425.7527.3725.7527.303,520,260
4/8/201425.6925.9625.3825.681,968,300
4/7/201426.5526.6025.3425.712,563,310
4/4/201427.1127.4026.6126.792,580,930
4/3/201427.8727.9726.7526.922,266,090
4/2/201428.2328.4427.7727.913,055,840
4/1/201427.4428.2727.1328.235,151,250
3/31/201425.6226.8825.5626.734,319,110
3/28/201426.1126.3724.5425.206,298,000
3/27/201425.6926.2725.4926.042,288,910
3/26/201426.8427.0825.6325.775,785,310
3/25/201428.9528.9526.6526.786,268,980
3/24/201429.2029.2027.4128.666,863,390
3/21/201430.0930.1827.3127.607,713,430
3/20/201429.2430.5629.2129.953,960,220
3/19/201430.7630.9229.0529.143,962,050
3/18/201430.3530.7930.2730.741,722,600
3/17/201432.1032.1030.1730.334,137,330
3/14/201432.0132.3031.3831.973,045,790
3/13/201433.3933.4131.9432.202,742,900
3/12/201433.1033.5932.4833.262,264,580
3/11/201431.8633.5931.7932.943,870,750
3/10/201431.9832.2131.2031.792,076,730
3/7/201432.0832.2031.3031.981,257,380
3/6/201432.0532.3731.5831.801,887,690
3/5/201429.8532.1229.8531.923,859,980
3/4/201430.5130.6229.7929.812,201,880
3/3/201430.1630.4429.5129.992,640,910
2/28/201430.8631.1930.2730.751,591,930
2/27/201430.7331.0430.6830.791,066,640
2/26/201430.9031.2330.5030.721,015,740
2/25/201430.9631.3530.8330.96670,917
2/24/201430.9931.1130.7130.95894,702
2/21/201431.4731.6430.6630.971,474,750
2/20/201431.4231.7030.7831.421,677,120
2/19/201432.1632.2031.3531.39897,236
2/18/201432.3932.5732.1032.17831,756
2/14/201432.4832.5831.8632.03761,854
2/13/201432.3632.7332.2032.471,149,650
2/12/201432.7032.9732.4932.601,071,300
2/11/201432.4732.8232.0832.711,297,950
2/10/201433.0433.0431.8232.501,647,630
2/7/201432.9533.9932.1933.112,888,430
2/6/201431.1331.8430.9731.732,165,880
2/5/201430.6030.7929.7830.681,559,980
2/4/201431.1931.2430.5330.771,064,560
2/3/201432.3632.4530.4530.531,367,370
1/31/201431.7632.5531.3332.331,497,740
1/30/201431.6532.5031.5832.311,194,520
1/29/201431.2031.3930.8331.261,068,390
1/28/201431.0031.7530.4531.651,327,580
1/27/201430.4231.5930.3730.961,753,000
1/24/201431.1031.2430.3330.511,435,550
1/23/201431.3631.5730.8931.391,255,750
1/22/201430.0031.9929.9631.692,337,460
1/21/201429.5630.0629.5029.98999,515
1/17/201430.3530.4329.5029.561,275,030
1/16/201430.2331.0930.1930.351,152,710
1/15/201430.5230.8329.9230.32852,731
1/14/201429.7130.4829.6530.45914,151
1/13/201430.2230.5629.3329.481,070,550
1/10/201429.9630.5729.4830.281,680,500
1/9/201430.5730.7829.8030.022,035,460
1/8/201431.0531.0830.2330.401,491,850
1/7/201430.3831.1830.3831.09975,392
1/6/201431.1631.3430.2430.452,136,960
1/3/201431.8231.9930.8930.991,393,700
1/2/201431.5031.9931.2531.72868,690
12/31/201331.7031.9431.3731.661,194,980
12/30/201331.3231.9931.0831.751,387,060
12/27/201331.3331.4530.7430.81853,121
12/26/201331.0731.4931.0131.42738,240
12/24/201330.9731.1730.7930.93447,009
12/23/201331.0731.2930.6230.991,747,420
12/20/201330.5531.5030.5331.113,640,410
12/19/201329.5030.7029.3030.212,618,720
12/18/201328.7029.4728.3029.413,207,280
12/17/201328.3528.8127.9328.711,814,440
12/16/201328.5228.7128.1328.511,284,900
12/13/201329.0429.2328.2428.261,552,850
12/12/201328.1829.0428.0628.761,888,440
12/11/201328.9329.2528.1928.291,814,880
12/10/201329.0029.4528.7628.972,932,220
12/9/201330.7030.8228.6028.744,738,440
12/6/201330.6430.8530.3430.731,857,400
12/5/201330.7130.9130.2830.341,509,780
12/4/201330.1931.1430.1131.112,230,220
12/3/201331.2131.3529.9530.364,051,250
12/2/201332.0033.3731.3431.484,734,950
11/29/201331.9231.9330.8831.641,838,340
11/27/201331.3432.1831.2431.853,250,420
11/26/201330.1131.4129.9931.214,493,980
11/25/201333.5133.5830.0030.2312,014,700
11/22/201333.1734.0032.7533.763,935,180
Trading Center