$30.79 +0.72 (%) Lions Gate Entertainment Corp - NYSE

Oct. 21, 2014 | 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
10/20/201430.1830.7329.9830.071,211,313
10/17/201430.4130.5029.9230.17735,073
10/16/201429.7030.5029.5030.17940,128
10/15/201429.0230.2029.0030.061,104,746
10/14/201429.4029.9729.1429.461,145,912
10/13/201430.0330.3529.0329.231,688,909
10/10/201430.7631.2030.0530.11875,431
10/9/201432.0032.0030.8030.97916,936
10/8/201431.8232.2631.1832.20874,987
10/7/201432.4232.4231.9231.92656,287
10/6/201432.9833.0732.0232.50846,678
10/3/201432.7133.2532.6332.87999,251
10/2/201432.1632.6031.7532.531,153,743
10/1/201432.9332.9331.6432.091,676,875
9/30/201432.5833.3932.5432.972,292,611
9/29/201432.0033.4731.6232.993,227,256
9/26/201430.9531.3630.7931.20732,500
9/25/201431.4831.5230.9331.08882,349
9/24/201431.4831.8231.2231.731,083,085
9/23/201431.7831.8330.7431.231,816,221
9/22/201433.7933.8831.9632.002,083,305
9/19/201433.2533.9233.2533.924,258,928
9/18/201433.6033.8833.2733.451,327,507
9/17/201433.4433.6533.3433.561,275,939
9/16/201434.0034.1533.3433.501,549,387
9/15/201433.2833.9133.2233.801,195,804
9/12/201433.1133.3832.9933.29780,078
9/11/201433.2033.4933.0033.16693,084
9/10/201432.7833.5032.7833.34833,482
9/9/201432.7233.0732.6832.90555,069
9/8/201432.7833.4232.4532.71811,326
9/5/201432.6832.8032.4132.77340,869
9/4/201432.5732.7532.4632.53342,623
9/3/201433.0133.0832.3532.61679,348
9/2/201432.5733.0832.5132.99557,087
8/29/201432.4932.6132.3232.41367,750
8/28/201432.3332.4832.1632.31463,632
8/27/201432.7232.7532.4432.56473,841
8/26/201432.6832.7932.2732.711,018,228
8/25/201433.0033.0532.4632.68597,489
8/22/201432.5433.0232.5432.75686,169
8/21/201432.6732.7732.4832.64449,285
8/20/201432.6832.9132.5332.63676,193
8/19/201433.0233.0232.6432.71833,645
8/18/201432.8533.0032.3832.911,078,064
8/15/201432.8833.0932.3532.74902,790
8/14/201432.7132.8332.1532.74823,649
8/13/201431.8232.7931.7532.661,565,582
8/12/201432.0932.2631.6431.74991,405
8/11/201432.6532.8332.2932.341,475,523
8/8/201431.2532.8431.0232.633,219,488
8/7/201430.9931.1530.1930.351,501,530
8/6/201431.0031.0030.6530.86840,228
8/5/201431.1831.2730.7431.15730,679
8/4/201430.7831.5030.7831.25613,571
8/1/201430.5630.9030.4630.70650,216
7/31/201430.8031.2930.4030.801,098,139
7/30/201431.5831.8031.0831.381,005,911
7/29/201432.0732.3131.5931.711,062,923
7/28/201432.1132.2531.4031.90693,236
7/25/201432.0032.2931.7432.101,242,298
7/24/201432.2332.2431.9632.01842,766
7/23/201430.3632.2830.3632.051,092,590
7/22/201432.1632.4631.8331.881,605,754
7/21/201431.9032.1731.6031.971,200,720
7/18/201431.3832.1231.3532.061,586,711
7/17/201430.8431.5030.7931.221,758,722
7/16/201430.3032.1530.1631.114,597,199
7/15/201429.8530.3128.9029.673,784,230
7/14/201428.5928.9228.5028.73813,143
7/11/201428.4428.7128.3128.58582,890
7/10/201427.6728.5027.4628.43924,172
7/9/201428.2028.4127.9628.28650,449
7/8/201428.7628.7927.8128.172,385,138
7/7/201429.1229.1828.8928.99800,883
7/3/201429.1429.3428.9229.19439,135
7/2/201429.2729.8529.0929.131,375,272
7/1/201428.5829.4728.5529.281,368,616
6/30/201428.4028.6928.1928.58824,354
6/27/201428.1128.7528.1128.401,274,808
6/26/201428.1728.2527.8628.201,238,451
6/25/201427.7828.3427.6028.071,044,376
6/24/201427.8428.1227.5227.951,342,362
6/23/201427.4028.0827.4028.021,662,690
6/20/201427.2827.4727.0127.352,695,995
6/19/201426.7227.4926.6927.312,095,600
6/18/201426.5626.8026.5026.681,379,466
6/17/201427.0427.0526.5326.651,530,521
6/16/201426.8827.0826.8026.99928,047
6/13/201426.8327.0926.7826.901,891,862
6/12/201427.2927.3626.8826.961,034,396
6/11/201427.1427.6427.1427.251,463,711
6/10/201427.2927.4127.0427.301,256,060
6/9/201426.5827.5426.5827.312,051,417
6/6/201427.0027.0626.4226.661,953,442
6/5/201427.1727.2526.7326.921,553,780
6/4/201427.2827.4226.9427.201,504,174
6/3/201426.2727.4326.2527.342,740,051
6/2/201426.2726.6826.0526.382,831,322
5/30/201427.0127.2125.7126.138,303,208
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center