Lions Gate Entertainment Corp. (USA) historical prices

   Watch this stock

Historical chart

    37.46 
    33.37 
    29.29 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 32.49 32.61 32.32 32.41 367,750
Aug 28, 2014 32.33 32.48 32.16 32.31 463,632
Aug 27, 2014 32.72 32.75 32.44 32.56 473,841
Aug 26, 2014 32.68 32.79 32.27 32.71 1,018,228
Aug 25, 2014 33.00 33.05 32.46 32.68 597,489
Aug 22, 2014 32.54 33.02 32.54 32.75 686,169
Aug 21, 2014 32.67 32.77 32.48 32.64 449,285
Aug 20, 2014 32.68 32.91 32.53 32.63 676,193
Aug 19, 2014 33.02 33.02 32.64 32.71 833,645
Aug 18, 2014 32.85 33.00 32.38 32.91 1,078,064
Aug 15, 2014 32.88 33.09 32.35 32.74 902,790
Aug 14, 2014 32.71 32.83 32.15 32.74 823,649
Aug 13, 2014 31.82 32.79 31.75 32.66 1,565,582
Aug 12, 2014 32.09 32.26 31.64 31.74 991,405
Aug 11, 2014 32.65 32.83 32.29 32.34 1,475,523
Aug 8, 2014 31.25 32.84 31.02 32.63 3,219,488
Aug 7, 2014 30.99 31.15 30.18 30.35 1,501,530
Aug 6, 2014 31.00 31.00 30.65 30.86 840,228
Aug 5, 2014 31.18 31.27 30.74 31.15 730,679
Aug 4, 2014 30.78 31.50 30.78 31.25 613,571
Aug 1, 2014 30.56 30.90 30.46 30.70 650,216
Jul 31, 2014 30.80 31.29 30.40 30.80 1,098,139
Jul 30, 2014 31.58 31.80 31.08 31.38 1,005,911
Jul 29, 2014 32.07 32.31 31.59 31.71 1,062,923
Jul 28, 2014 32.11 32.25 31.40 31.90 693,236
Jul 25, 2014 32.00 32.29 31.74 32.10 1,242,298
Jul 24, 2014 32.23 32.24 31.96 32.01 842,766
Jul 23, 2014 30.36 32.28 30.36 32.05 1,092,590
Jul 22, 2014 32.16 32.46 31.83 31.88 1,605,754
Jul 21, 2014 31.90 32.17 31.60 31.97 1,200,720