Lions Gate Entertainment Corp. (USA) historical prices

   Watch this stock

Historical chart

    35.22 
    31.88 
    28.54 
 Feb 3, 2014 Jan 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 30, 2015 28.42 28.84 28.11 28.73 1,233,764
Jan 29, 2015 28.84 28.99 28.17 28.73 941,837
Jan 28, 2015 29.38 29.99 28.68 28.75 1,074,011
Jan 27, 2015 28.96 29.48 28.91 29.32 399,949
Jan 26, 2015 29.04 29.40 28.80 29.31 993,910
Jan 23, 2015 28.66 29.09 28.64 28.85 1,388,486
Jan 22, 2015 28.31 28.95 28.20 28.66 1,030,888
Jan 21, 2015 28.06 28.36 28.00 28.25 654,407
Jan 20, 2015 29.00 29.05 28.09 28.09 897,619
Jan 16, 2015 28.84 29.35 28.71 28.98 704,940
Jan 15, 2015 29.44 29.65 28.61 28.99 1,668,696
Jan 14, 2015 30.03 30.13 29.35 29.37 779,585
Jan 13, 2015 30.76 30.85 29.96 30.35 680,226
Jan 12, 2015 30.79 30.96 30.28 30.50 682,174
Jan 9, 2015 30.73 30.93 30.63 30.75 617,454
Jan 8, 2015 30.68 30.87 30.48 30.73 1,013,617
Jan 7, 2015 30.27 30.50 29.75 30.40 1,012,260
Jan 6, 2015 30.59 30.68 29.75 30.09 1,379,274
Jan 5, 2015 31.00 31.11 30.51 30.61 404,602
Jan 2, 2015 32.15 32.35 30.94 31.22 705,346
Dec 31, 2014 32.19 32.31 31.82 32.02 495,363
Dec 30, 2014 32.39 32.64 32.04 32.08 376,391
Dec 29, 2014 32.40 32.97 32.30 32.48 384,559
Dec 26, 2014 32.52 32.59 32.20 32.47 340,300
Dec 24, 2014 32.03 32.48 31.99 32.36 526,621
Dec 23, 2014 31.88 32.21 31.68 31.87 690,671
Dec 22, 2014 31.27 31.98 31.13 31.59 987,634
Dec 19, 2014 32.00 32.08 31.27 31.27 1,217,830
Dec 18, 2014 32.28 32.38 31.52 31.89 673,054
Dec 17, 2014 30.52 31.97 30.34 31.87 1,074,884