$19.99 -0.32 (%) Lions Gate Entertainment Corp - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
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
7/14/201619.7720.4919.6820.063,537,852
7/13/201619.6020.0319.5819.823,135,333
7/12/201619.3119.7619.2819.602,881,840
7/11/201619.2919.2918.8919.232,815,329
7/8/201618.9819.2218.8219.103,883,469
7/7/201618.6919.3618.6918.844,374,420
7/6/201619.0019.2318.5518.695,542,569
7/5/201619.5819.7018.8819.107,273,676
7/1/201620.1420.1818.5219.8511,180,730
6/30/201622.9123.3719.8320.2321,859,706
6/29/201620.3121.1120.1620.941,540,141
6/28/201620.1320.4919.8120.111,759,987
6/27/201620.5220.6619.6619.912,321,240
6/24/201620.8821.3620.5020.652,898,030
6/23/201620.7821.8020.4221.754,338,568
6/22/201620.7420.7620.4320.551,562,449
6/21/201621.6721.7320.7120.731,827,790
6/20/201621.6221.7921.4421.622,171,697
6/17/201621.4321.7321.2321.342,882,356
6/16/201621.7121.7221.0521.401,582,744
6/15/201621.2421.9921.0421.732,147,291
6/14/201621.2221.4821.0121.261,910,484
6/13/201621.2321.7721.0721.251,699,913
6/10/201621.5521.6221.0921.292,478,872
6/9/201622.2922.2921.8321.861,939,396
6/8/201623.1923.2222.3622.432,185,020
6/7/201623.0023.2722.8323.101,288,230
6/6/201623.5123.5122.8122.972,567,409
6/3/201623.2923.4923.0523.432,714,804
6/2/201622.6623.5222.5623.383,097,639
6/1/201622.1922.8121.8822.812,952,340
5/31/201621.9822.3521.8422.302,317,275
5/27/201621.2421.9521.2421.844,596,000
5/26/201619.8022.0819.7421.2612,181,226
5/25/201619.7220.0819.4819.763,933,939
5/24/201619.6520.0419.5119.722,694,818
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center