Lions Gate Entertainment Corp $32.23

up +0.26


22/7/2014 11:20 AM  |  NYSE : LGF  
Industries : Media / Movie Production, Theaters
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LGF historical data

Date Open High Low Close Volume
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
5/29/201428.8929.8228.7129.534,142,680
5/28/201428.8029.1828.6128.781,828,045
5/27/201429.0029.0728.4628.791,724,956
5/23/201427.5929.1127.4528.892,547,453
5/22/201427.7027.9027.5027.501,078,695
5/21/201427.5528.1927.5527.761,830,880
5/20/201426.4627.6126.3227.522,151,324
5/19/201426.3826.4926.1026.32967,155
5/16/201425.6026.4225.3026.381,843,408
5/15/201425.6125.6124.8025.501,831,791
5/14/201425.8526.0525.3725.631,177,263
5/13/201426.4326.6825.8525.991,024,571
5/12/201425.8226.4725.8226.401,232,370
5/9/201426.0026.0425.4125.721,084,330
5/8/201425.4026.8425.3126.001,162,788
5/7/201426.1826.2625.4025.551,340,542
5/6/201426.2926.7526.0526.18824,448
5/5/201426.3026.6526.0326.421,137,579
5/2/201426.4526.7626.2226.391,219,439
5/1/201426.5227.1026.3026.461,093,144
4/30/201425.7826.5525.4726.531,279,795
4/29/201425.6726.0425.3025.89964,417
4/28/201425.8025.9125.2025.671,396,095
4/25/201426.6726.6725.5825.661,529,763
4/24/201426.6226.8226.2526.761,046,485
4/23/201427.5527.5826.4026.551,452,099
4/22/201427.2827.9027.2727.522,104,581
4/21/201426.6827.3326.4827.251,518,720
4/17/201426.8627.1726.5726.692,543,615
4/16/201426.5327.2426.3826.971,943,691
4/15/201425.6626.3625.3026.352,135,408
4/14/201425.6925.8425.3725.621,458,817
4/11/201425.6926.0925.0625.443,040,376
4/10/201427.0727.1525.9025.982,525,155
4/9/201425.7527.3725.7527.303,520,260
4/8/201425.6925.9625.3825.681,968,300
4/7/201426.5526.6025.3425.712,563,306
4/4/201427.1127.4026.6126.792,580,931
4/3/201427.8727.9726.7526.922,266,087
4/2/201428.2328.4427.7727.913,055,845
4/1/201427.4428.2727.1328.235,151,250
3/31/201425.6226.8825.5626.734,319,111
3/28/201426.1126.3724.5425.206,297,996
3/27/201425.6926.2725.4926.042,288,911
3/26/201426.8427.0825.6325.775,785,306
3/25/201428.9528.9526.6526.786,268,980
3/24/201429.2029.2027.4128.666,863,392
3/21/201430.0930.1827.3127.607,713,431
3/20/201429.2430.5629.2129.953,960,222
3/19/201430.7630.9229.0529.143,962,053
3/18/201430.3530.7930.2730.741,722,604
3/17/201432.1032.1030.1730.334,137,334
3/14/201432.0132.3031.3831.973,045,786
3/13/201433.3933.4131.9432.202,742,895
3/12/201433.1033.5932.4833.262,264,575
3/11/201431.8633.5931.7932.943,870,752
3/10/201431.9832.2131.2031.792,076,731
3/7/201432.0832.2031.3031.981,257,377
3/6/201432.0532.3731.5831.801,887,694
3/5/201429.8532.1229.8531.923,859,978
3/4/201430.5130.6229.7929.812,201,876
3/3/201430.1630.4429.5129.992,640,907
2/28/201430.8631.1930.2730.751,591,930
2/27/201430.7331.0430.6830.791,066,644
Trading Center