LIONS GATE ENTERTAINMENT $27.66

up +1.11


23/5/2013 04:23 PM  |  NYSE : LGF  |  Industries : Information / Motion Picture and Video Industries
Type:

LGF historical data

Date Open High Low Close Volume
5/22/2013 27.39 27.77 26.20 26.55 22985
5/21/2013 27.84 27.94 27.20 27.31 10826
5/20/2013 27.59 27.94 27.57 27.79 14237
5/17/2013 27.11 27.52 26.64 27.52 16704
5/16/2013 27.76 27.76 26.86 26.99 8060
5/15/2013 26.96 27.98 26.95 27.59 16358
5/14/2013 26.27 27.28 26.27 26.95 10712
5/13/2013 26.26 26.32 26.08 26.16 6444
5/10/2013 26.31 26.50 26.15 26.33 4248
5/9/2013 26.24 26.52 25.92 26.28 7028
5/8/2013 25.97 26.31 25.90 26.26 4313
5/7/2013 26.26 26.49 25.95 26.03 8263
5/6/2013 25.95 26.51 25.95 26.15 7492
5/3/2013 26.00 26.54 25.92 25.92 10121
5/2/2013 25.22 26.01 25.19 25.93 13462
5/1/2013 24.67 25.24 24.67 25.16 15098
4/30/2013 24.75 24.84 24.56 24.81 9543
4/29/2013 24.37 25.04 24.37 24.68 14687
4/26/2013 24.81 24.94 24.21 24.34 9857
4/25/2013 24.83 25.35 24.68 24.81 18256
4/24/2013 23.93 25.05 23.67 24.71 30989
4/23/2013 23.85 24.19 23.32 23.94 21090
4/22/2013 23.67 23.93 23.34 23.71 12257
4/19/2013 22.64 23.73 22.59 23.57 18691
4/18/2013 22.58 22.82 22.37 22.50 9542
4/17/2013 22.67 22.80 22.35 22.57 8859
4/16/2013 22.92 22.94 22.41 22.88 15632
4/15/2013 23.13 23.22 22.25 22.28 11838
4/12/2013 23.39 23.55 23.15 23.25 5732
4/11/2013 23.80 23.89 23.40 23.55 6983
4/10/2013 23.33 24.12 23.33 23.80 13772
4/9/2013 23.74 23.78 23.24 23.28 10532
4/8/2013 23.25 23.54 23.23 23.43 8811
4/5/2013 22.26 23.32 22.25 23.24 18608
4/4/2013 22.67 22.70 22.31 22.50 12146
4/3/2013 23.10 23.17 22.44 22.68 12861
4/2/2013 23.62 23.73 22.89 23.11 13834
4/1/2013 23.79 23.94 23.32 23.45 6801
3/28/2013 23.98 24.15 23.56 23.77 10892
3/27/2013 23.67 23.94 23.25 23.92 17698
3/26/2013 23.35 23.99 23.33 23.81 27168
3/25/2013 22.83 23.20 22.47 23.19 27671
3/22/2013 22.61 22.69 22.09 22.32 15641
3/21/2013 22.59 22.75 22.40 22.52 10340
3/20/2013 22.50 22.81 22.47 22.75 7299
3/19/2013 22.80 22.85 22.04 22.36 11535
3/18/2013 22.71 23.04 22.51 22.80 10502
3/15/2013 23.23 23.24 22.67 23.01 17544
3/14/2013 23.25 23.45 23.07 23.27 11360
3/13/2013 22.45 23.29 22.45 23.23 21472
3/12/2013 22.23 22.49 22.22 22.28 9052
3/11/2013 22.19 22.56 22.19 22.33 9954
3/8/2013 21.91 22.23 21.83 22.19 9210
3/7/2013 22.16 22.27 21.65 21.75 9538
3/6/2013 22.19 22.38 22.06 22.18 5997
3/5/2013 22.31 22.51 21.89 22.08 13320
3/4/2013 21.82 22.27 21.74 22.14 20738
3/1/2013 20.80 21.80 20.80 21.80 16634
2/28/2013 20.98 21.18 20.97 20.97 12966
2/27/2013 20.52 21.11 20.52 21.00 9095
2/26/2013 20.76 20.81 20.37 20.60 14290
2/25/2013 20.81 21.15 20.64 20.71 12494
2/22/2013 20.46 20.72 20.43 20.72 7205
2/21/2013 20.34 20.66 20.22 20.36 10609
2/20/2013 20.64 20.70 20.34 20.35 9186
2/19/2013 20.48 20.69 20.33 20.69 9829
2/15/2013 20.37 20.66 20.24 20.41 14224
2/14/2013 20.24 20.67 20.18 20.40 17645
2/13/2013 19.59 20.36 19.55 20.26 31047
2/12/2013 20.06 20.06 18.75 19.62 31761
2/11/2013 19.31 20.07 19.09 19.74 31750
2/8/2013 19.04 19.36 18.99 19.13 12252
2/7/2013 19.18 19.18 18.88 18.96 10147
2/6/2013 18.88 19.33 18.88 19.21 6940
2/5/2013 19.00 19.09 18.91 18.93 6461
2/4/2013 19.01 19.31 18.81 18.91 10384
2/1/2013 18.41 19.15 18.41 19.09 16997
1/31/2013 18.19 18.40 18.12 18.32 6544
1/30/2013 18.40 18.44 18.10 18.17 10214
1/29/2013 18.09 18.51 18.00 18.36 10840
1/28/2013 18.14 18.29 18.05 18.18 6817
1/25/2013 18.11 18.21 17.83 18.08 10806
1/24/2013 18.04 18.25 17.93 18.03 10601
1/23/2013 17.94 18.14 17.91 18.00 11413
1/22/2013 18.20 18.29 17.77 17.90 10058
1/18/2013 18.30 18.48 18.00 18.14 10549
1/17/2013 18.09 18.32 18.03 18.31 11976
1/16/2013 17.99 18.09 17.82 17.99 6341
1/15/2013 17.88 18.03 17.73 18.00 7533
1/14/2013 17.75 18.05 17.69 17.91 26109
1/11/2013 17.81 17.96 17.62 17.81 10008
1/10/2013 17.58 17.80 17.35 17.78 6275
1/9/2013 17.47 17.62 17.31 17.51 7215
1/8/2013 17.25 17.47 17.17 17.46 5385
1/7/2013 17.27 17.44 17.15 17.31 7730
1/4/2013 16.91 17.38 16.76 17.36 10986
1/3/2013 16.90 17.05 16.82 16.85 7372
1/2/2013 16.71 17.09 16.71 16.87 21960
12/31/2012 15.86 16.48 15.84 16.40 11292
12/28/2012 15.68 15.90 15.67 15.84 5714
Marketplace
Trading Center