$23.24 0.00 (%) Lions Gate Entertainment Corp - New York Stock Exchange, Inc.

Dec. 5, 2016 | 04:00 PM

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
12/5/201623.3723.3722.7423.241,720,330
12/2/201622.6923.0522.5622.721,904,191
12/1/201623.3323.4822.5222.702,882,527
11/30/201623.4423.5623.3023.402,890,602
11/29/201623.0523.4222.4123.326,811,062
11/28/201623.3023.3422.7723.065,526,741
11/25/201623.7123.7723.2023.37542,888
11/23/201623.6424.0723.5223.663,008,969
11/22/201623.6223.7323.1523.673,497,815
11/21/201623.3423.7923.1823.672,902,782
11/18/201623.1323.4022.9623.232,118,668
11/17/201623.1423.3822.9423.26838,563
11/16/201623.2823.4722.9222.991,763,282
11/15/201624.0024.0023.1323.474,071,243
11/14/201623.1623.8923.1623.532,561,522
11/11/201623.0123.2222.6623.091,435,293
11/10/201622.9023.3422.7223.042,734,264
11/9/201622.3023.1722.2022.733,305,447
11/8/201622.3022.8621.9722.853,561,886
11/7/201621.2022.5721.1722.414,598,198
11/4/201620.7321.5420.0820.836,365,333
11/3/201619.8219.9018.9619.012,854,155
11/2/201620.1420.2919.7619.781,628,999
11/1/201620.3820.3919.9420.152,125,689
10/31/201620.2220.5120.2120.362,087,817
10/28/201620.3620.5619.9320.013,700,949
10/27/201620.1620.2119.6319.782,128,683
10/26/201619.9020.3419.8520.141,310,673
10/25/201620.1120.2619.9520.071,611,061
10/24/201619.9020.1419.7720.122,595,783
10/21/201619.1419.9319.0919.713,136,187
10/20/201618.8919.3618.8919.302,010,567
10/19/201619.5119.5118.7419.042,187,845
10/18/201618.9819.0018.6418.721,827,951
10/17/201618.7618.9218.4818.581,658,806
10/14/201618.7618.9318.2818.882,519,527
10/13/201619.0319.0318.5318.694,281,023
10/12/201619.9119.9119.1619.272,775,448
10/11/201621.0121.0619.6719.684,993,752
10/10/201621.2821.4121.1221.191,115,601
10/7/201621.1721.2220.9121.152,171,711
10/6/201621.3121.4721.1221.202,004,247
10/5/201620.8921.5420.8921.412,461,782
10/4/201620.3920.9120.3020.842,145,915
10/3/201620.1520.3419.9120.292,335,009
9/30/201620.2220.5519.9219.993,152,513
9/29/201620.5920.8020.3020.312,033,125
9/28/201620.4520.7820.2320.651,459,326
9/27/201620.0220.4219.8120.422,774,273
9/26/201620.5820.5820.0720.112,116,118
9/23/201620.7721.0520.3020.703,828,763
9/22/201621.3521.8520.9720.994,540,909
9/21/201620.3721.1520.3120.972,133,644
9/20/201620.5020.6920.2020.401,593,361
9/19/201620.5421.0620.4720.613,438,193
9/16/201620.2121.7020.2121.596,690,710
9/15/201620.3820.4920.0820.341,556,243
9/14/201620.4220.8020.3020.461,657,300
9/13/201620.1420.5120.0120.471,251,835
9/12/201619.9620.5419.7420.421,338,324
9/9/201620.4020.5919.8920.062,316,316
9/8/201620.6820.7720.3720.481,265,895
9/7/201620.5020.8020.4620.721,589,978
9/6/201620.7420.9120.4020.421,253,038
9/2/201620.3720.6920.2120.481,683,902
9/1/201620.7721.0320.1120.213,315,171
8/31/201620.8921.0520.4820.962,326,801
8/30/201620.6920.9820.6320.861,180,002
8/29/201621.0721.1020.6620.742,548,710
8/26/201621.0721.4020.7421.122,344,392
8/25/201620.8721.1520.7921.051,541,368
8/24/201621.5021.7820.9421.041,414,853
8/23/201621.6121.7321.2421.541,951,684
8/22/201621.3921.3920.8521.131,678,408
8/19/201621.5221.5621.1121.431,363,976
8/18/201621.4821.6821.4621.661,366,568
8/17/201621.5621.7221.2921.421,273,582
8/16/201622.0022.0621.6421.641,403,945
8/15/201621.3521.9921.3521.941,652,582
8/12/201622.0122.0921.2821.312,648,109
8/11/201621.9922.3021.7022.011,981,640
8/10/201621.6821.6821.2121.312,240,305
8/9/201620.8921.7720.7821.574,313,889
8/8/201620.6720.9620.4420.773,371,269
8/5/201620.2521.2819.9320.618,517,319
8/4/201618.9319.1518.5219.044,192,789
8/3/201619.1319.4318.8418.904,031,928
8/2/201620.1420.1418.8719.204,031,116
8/1/201619.9820.2919.5019.783,912,949
7/29/201619.7020.2319.4519.991,905,206
7/28/201620.0620.1719.6019.751,952,802
7/27/201620.2820.4920.0020.162,742,456
7/26/201620.7020.7020.0220.275,039,929
7/25/201620.9021.3520.5320.611,907,586
7/22/201620.8321.1520.6321.101,229,289
7/21/201620.8021.4420.7020.973,035,950
7/20/201620.3420.9520.2320.861,883,940
7/19/201620.4520.4620.0920.282,457,403
7/18/201619.9720.6119.8320.472,798,834
7/15/201620.1020.1019.7320.011,717,024
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center