Lions Gate Entertainment Corp. (USA) historical prices

   Watch this stock

Historical chart

    36.73 
    32.89 
    29.04 
 Oct 23, 2013 Oct 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 21, 2014 30.44 30.91 30.31 30.79 892,763
Oct 20, 2014 30.18 30.73 29.98 30.07 1,211,313
Oct 17, 2014 30.41 30.50 29.92 30.17 735,073
Oct 16, 2014 29.70 30.50 29.50 30.17 940,128
Oct 15, 2014 29.02 30.20 29.00 30.06 1,104,746
Oct 14, 2014 29.40 29.97 29.14 29.46 1,145,912
Oct 13, 2014 30.03 30.35 29.03 29.23 1,688,909
Oct 10, 2014 30.76 31.20 30.05 30.11 875,431
Oct 9, 2014 32.00 32.00 30.80 30.97 916,936
Oct 8, 2014 31.82 32.26 31.18 32.20 874,987
Oct 7, 2014 32.42 32.42 31.92 31.92 656,287
Oct 6, 2014 32.98 33.07 32.02 32.50 846,678
Oct 3, 2014 32.71 33.25 32.63 32.87 999,251
Oct 2, 2014 32.16 32.60 31.75 32.53 1,153,743
Oct 1, 2014 32.93 32.93 31.64 32.09 1,676,875
Sep 30, 2014 32.58 33.39 32.54 32.97 2,292,611
Sep 29, 2014 32.00 33.47 31.62 32.99 3,227,256
Sep 26, 2014 30.95 31.36 30.79 31.20 732,500
Sep 25, 2014 31.48 31.52 30.93 31.08 882,349
Sep 24, 2014 31.48 31.82 31.22 31.73 1,083,085
Sep 23, 2014 31.78 31.83 30.74 31.23 1,816,221
Sep 22, 2014 33.79 33.88 31.96 32.00 2,083,305
Sep 19, 2014 33.25 33.92 33.25 33.92 4,258,928
Sep 18, 2014 33.60 33.88 33.27 33.45 1,327,507
Sep 17, 2014 33.44 33.65 33.34 33.56 1,275,939
Sep 16, 2014 34.00 34.15 33.34 33.50 1,549,387
Sep 15, 2014 33.28 33.91 33.22 33.80 1,195,804
Sep 12, 2014 33.11 33.38 32.99 33.29 780,078
Sep 11, 2014 33.20 33.49 33.00 33.16 693,084
Sep 10, 2014 32.78 33.50 32.78 33.34 833,482