$18.53 -6.92 (%) Lions Gate Entertainment Corp - NYSE

Feb. 5, 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
2/5/201624.1324.1316.2118.5323,070,943
2/4/201625.9727.1524.6625.454,769,406
2/3/201625.5828.0424.5125.634,153,572
2/2/201625.8825.9825.1325.191,507,253
2/1/201625.9826.1925.2525.991,571,298
1/29/201625.9426.1825.5226.152,096,154
1/28/201627.2927.4225.6725.822,042,172
1/27/201627.2227.8126.8327.101,052,887
1/26/201627.3327.4626.8627.19832,456
1/25/201627.8928.0027.1127.25857,672
1/22/201627.9628.5627.7128.041,128,644
1/21/201627.6927.7027.1127.201,250,254
1/20/201627.4028.0626.5427.691,006,419
1/19/201628.2328.2327.3827.83859,314
1/15/201628.1328.3227.4728.001,106,050
1/14/201628.6629.3328.5628.97948,263
1/13/201629.7129.7128.3928.661,157,764
1/12/201629.0929.6628.6229.432,169,463
1/11/201628.6928.8728.2828.621,242,091
1/8/201629.3329.4428.4628.571,994,533
1/7/201629.8730.1529.0229.062,014,594
1/6/201630.0030.6729.9130.352,246,172
1/5/201631.0531.3530.3530.461,480,898
1/4/201632.0032.0030.4031.302,519,617
12/31/201532.3332.7732.1132.39847,510
12/30/201532.3232.7532.1532.401,027,168
12/29/201532.8333.0032.0132.45883,778
12/28/201532.6532.9932.1732.90592,409
12/24/201532.6933.0132.4532.85337,593
12/23/201532.9733.0432.3332.61711,989
12/22/201532.4533.1531.9032.79911,911
12/21/201532.6832.9532.2432.39815,385
12/18/201532.8133.2132.2332.361,654,642
12/17/201534.2734.5632.9533.05919,556
12/16/201534.6734.9233.6834.311,256,707
12/15/201534.1535.1334.1234.651,472,830
12/14/201534.0534.1232.9933.471,304,441
12/11/201534.7134.8933.6734.081,958,842
12/10/201535.0035.6534.8935.252,008,993
12/9/201533.3735.1333.2335.093,365,597
12/8/201533.1734.4032.6833.372,548,868
12/7/201533.6433.7633.0833.36618,287
12/4/201533.6233.8033.3233.73937,074
12/3/201534.3834.4633.2633.561,276,711
12/2/201534.3634.7433.7234.061,094,180
12/1/201534.0734.6233.8134.241,666,604
11/30/201534.6634.7833.7133.941,362,921
11/27/201534.7535.1534.1534.80504,348
11/25/201534.3035.1134.0334.971,140,391
11/24/201534.6834.8133.9534.432,125,405
11/23/201534.1035.6033.5835.003,927,225
11/20/201536.5036.6334.8635.023,894,198
11/19/201538.0438.0436.1636.222,977,320
11/18/201537.8638.2837.6037.771,756,288
11/17/201537.5938.2437.3437.801,712,798
11/16/201537.7937.9836.0737.532,843,895
11/13/201540.3240.4237.6037.845,468,409
11/12/201540.2641.4140.1141.071,365,137
11/11/201539.8040.9038.9340.691,390,833
11/10/201540.1040.8138.3339.835,200,595
11/9/201539.1939.3338.1038.281,486,930
11/6/201538.8839.8538.8839.37929,000
11/5/201538.8939.2938.3938.92500,233
11/4/201539.0739.3737.9438.82990,021
11/3/201539.1639.3438.6238.88889,179
11/2/201539.1839.5739.0339.11853,448
10/30/201539.7239.8938.8138.97862,314
10/29/201539.9740.3739.4139.69452,424
10/28/201539.4040.0039.2139.93362,339
10/27/201539.3139.4438.7139.26395,294
10/26/201538.5839.3338.3739.29422,608
10/23/201538.4938.8438.2638.66594,618
10/22/201539.2439.4738.2138.461,058,754
10/21/201540.1240.1638.8439.18714,798
10/20/201540.4540.5739.7739.84447,881
10/19/201541.1741.2640.0940.53441,643
10/16/201540.2341.2340.2341.00997,771
10/15/201539.9640.5039.7040.341,143,878
10/14/201540.2240.3339.5639.81837,204
10/13/201539.9640.7239.7740.09617,020
10/12/201540.1240.5040.1240.14715,714
10/9/201540.3840.6539.7240.10959,704
10/8/201539.8840.6239.6740.21978,966
10/7/201539.4240.1139.2539.821,440,281
10/6/201540.5240.5238.6439.201,818,494
10/5/201538.9839.6038.7639.18567,791
10/2/201537.5238.7236.9038.65682,695
10/1/201536.9437.7036.6837.67854,211
9/30/201536.1336.9235.9536.801,386,580
9/29/201536.9237.4135.6035.831,432,921
9/28/201537.8438.1136.5636.82798,212
9/25/201538.5839.0937.8738.12802,333
9/24/201537.9438.2737.2738.16964,516
9/23/201538.6239.0438.2138.32478,154
9/22/201538.3239.4238.0138.551,186,068
9/21/201539.8240.4239.2439.48694,227
9/18/201539.6140.4139.2139.681,312,892
9/17/201539.3540.7439.1340.061,416,687
9/16/201538.6939.3338.5339.27816,460
9/15/201538.1338.6437.7838.51596,869
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center