$33.04 0.00 (%) Lions Gate Entertainment Corp - NYSE

Mar. 4, 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
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
12/31/201432.1932.3131.8232.02495,363
12/30/201432.3932.6432.0532.08376,391
12/29/201432.4032.9732.3032.48384,559
12/26/201432.5232.5932.2032.47340,300
12/24/201432.0332.4831.9932.36526,621
12/23/201431.8832.2131.6831.87690,671
12/22/201431.2731.9831.1331.59987,634
12/19/201432.0032.0831.2731.271,217,830
12/18/201432.2832.3831.5231.89673,054
12/17/201430.5231.9730.3431.871,074,884
12/16/201430.8231.0930.5330.811,305,175
12/15/201431.8632.1230.8330.991,271,047
12/12/201432.5432.8431.8131.85904,879
12/11/201432.9133.3132.7832.84561,288
12/10/201433.6133.9532.8832.94771,925
12/9/201433.5633.7432.9333.63850,651
12/8/201434.8534.8633.8833.92720,910
12/5/201435.0235.3034.6334.95844,966
12/4/201435.1535.2334.5534.781,025,463
12/3/201434.8735.2634.6035.16963,028
12/2/201434.9935.0734.5334.851,432,965
12/1/201434.4335.7533.6434.904,131,147
11/28/201433.2833.9933.2833.90424,457
11/26/201433.3833.7033.1933.39571,082
11/25/201433.0733.4232.9133.39766,329
11/24/201431.9233.2231.7133.103,572,477
11/21/201435.4235.5432.9533.253,941,699
11/20/201434.4935.0734.1435.011,619,303
11/19/201434.6434.8933.9834.531,040,259
11/18/201434.4834.7634.3534.591,425,660
11/17/201434.8935.0034.3434.451,088,878
11/14/201435.1135.3234.6835.11836,528
11/13/201434.9535.7434.7935.221,976,885
11/12/201435.0035.0234.3034.391,352,973
11/11/201435.0035.1734.3035.031,322,764
11/10/201433.6735.1533.5735.052,824,287
11/7/201433.5034.8232.8533.463,665,007
11/6/201432.0032.1031.4032.061,583,979
11/5/201432.2032.2831.7032.021,101,581
11/4/201432.7132.9031.7531.971,382,426
11/3/201433.2533.2732.8032.89658,212
10/31/201433.4033.4432.8033.13747,929
10/30/201433.0233.2132.5733.08649,818
10/29/201433.0433.2332.6433.04792,870
10/28/201433.4233.7032.9132.99819,638
10/27/201432.9933.4232.4833.11817,178
10/24/201433.0034.1732.8133.004,343,534
10/23/201430.6231.9530.5831.351,877,884
10/22/201430.9630.9930.3530.36725,812
10/21/201430.4430.9130.3130.79892,763
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center