$32.77 -0.21 (%) Lions Gate Entertainment Corp - NYSE

May. 28, 2015 | 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
5/27/201533.3133.3232.8732.981,102,360
5/26/201533.3833.6232.9432.971,277,922
5/22/201532.4133.7332.0133.632,925,681
5/21/201532.5632.8031.8431.981,692,194
5/20/201532.4432.9432.1532.431,435,525
5/19/201531.5432.3231.5332.101,196,831
5/18/201531.4931.8931.3831.78740,141
5/15/201530.9031.6430.9031.481,313,288
5/14/201530.5830.9530.3630.90711,446
5/13/201530.3030.5830.2830.50810,265
5/12/201530.5530.5630.2730.31673,459
5/11/201530.7330.9230.5330.56363,446
5/8/201530.9230.9930.5830.72426,828
5/7/201530.7730.9830.4130.65477,654
5/6/201531.0431.0530.3530.701,131,744
5/5/201531.5631.6330.9731.05775,383
5/4/201531.3531.6331.1431.51611,308
5/1/201531.0631.5431.0631.33829,143
4/30/201531.4231.8330.8531.01940,050
4/29/201531.4031.6531.2131.49817,176
4/28/201531.8332.0631.4131.451,078,532
4/27/201532.4732.5931.7631.851,108,051
4/24/201532.0032.6631.8632.432,586,408
4/23/201531.1631.9831.1631.941,845,508
4/22/201531.1431.3031.0331.24624,802
4/21/201531.5931.5931.0731.141,129,815
4/20/201531.0631.7631.0031.392,150,515
4/17/201531.1131.1330.7130.772,018,838
4/16/201531.0331.6531.0331.351,676,641
4/15/201531.1531.3130.9331.011,431,788
4/14/201531.0431.2431.0031.121,627,811
4/13/201531.4731.5531.0231.051,270,463
4/10/201531.2631.5931.2531.311,480,830
4/9/201531.4531.6831.0631.201,813,416
4/8/201531.3031.7531.0231.4510,228,423
4/7/201533.8934.2733.6533.68688,399
4/6/201533.6534.3833.4333.931,000,576
4/2/201533.3533.8433.2633.701,612,312
4/1/201533.9033.9033.0833.271,112,419
3/31/201533.2033.9633.0033.921,487,754
3/30/201533.5133.9533.1933.26850,720
3/27/201533.2133.7332.9933.55607,752
3/26/201532.7333.5532.3633.21709,444
3/25/201533.3733.5032.5932.85896,726
3/24/201533.5133.7133.2933.34656,906
3/23/201533.3033.9233.0533.631,508,630
3/20/201534.2134.2733.3233.662,072,825
3/19/201534.0034.4833.9434.13653,412
3/18/201534.0434.8733.9834.172,394,200
3/17/201533.7234.1333.4534.041,366,576
3/16/201533.2334.0033.2333.981,324,198
3/13/201533.2233.4232.8533.261,152,250
3/12/201532.6933.3732.6933.321,595,743
3/11/201532.0732.5431.9532.49815,189
3/10/201532.5432.6631.9632.02826,749
3/9/201532.9033.0332.6532.78696,946
3/6/201533.3133.5532.5732.751,910,970
3/5/201533.0533.7132.6733.51930,700
3/4/201532.8033.1932.3833.04517,166
3/3/201532.7033.0132.4932.85684,828
3/2/201532.4633.2232.3632.88647,572
2/27/201533.0233.0432.5232.59540,857
2/26/201533.0033.0532.6332.94746,731
2/25/201532.6333.0032.4532.97578,880
2/24/201532.6932.9832.1632.65917,025
2/23/201532.0032.7531.8132.731,624,454
2/20/201531.4932.0031.3631.99916,416
2/19/201531.4731.6431.1331.52765,295
2/18/201531.7931.9531.4331.47577,590
2/17/201532.0832.1031.5131.89860,337
2/13/201532.1532.2831.7932.17793,489
2/12/201532.5632.6331.6032.091,704,169
2/11/201531.6632.8931.2532.424,667,217
2/10/201529.8729.9429.3529.691,678,744
2/9/201529.2729.9729.0229.761,362,785
2/6/201528.7329.8328.2629.102,001,025
2/5/201529.0129.8628.8429.302,330,314
2/4/201528.8929.1428.5928.77963,712
2/3/201528.5028.9628.3928.88694,127
2/2/201528.7028.7527.5528.291,447,655
1/30/201528.4228.8428.1128.731,233,764
1/29/201528.8428.9928.1728.73941,837
1/28/201529.3829.9928.6828.751,074,011
1/27/201528.9629.4828.9129.32399,949
1/26/201529.0429.4028.8029.31993,910
1/23/201528.6629.0928.6428.851,388,486
1/22/201528.3128.9528.2028.661,030,888
1/21/201528.0628.3628.0028.25654,407
1/20/201529.0029.0528.0928.09897,619
1/16/201528.8429.3528.7128.98704,940
1/15/201529.4429.6528.6128.991,668,696
1/14/201530.0330.1329.3529.37779,585
1/13/201530.7630.8529.9630.35680,226
1/12/201530.7930.9630.2830.50682,174
1/9/201530.7330.9330.6330.75617,454
1/8/201530.6830.8730.4830.731,013,617
1/7/201530.2730.5029.7530.401,012,260
1/6/201530.5930.6829.7530.091,379,274
1/5/201531.0031.1130.5130.61404,602
1/2/201532.1532.3530.9431.22705,346
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center