Lions Gate Entertainment Corp. (USA) historical prices

   Watch this stock

Historical chart

    35.22 
    31.88 
    28.54 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Dec 16, 2014 30.82 31.09 30.53 30.81 1,305,175
Dec 15, 2014 31.86 32.12 30.83 30.99 1,271,047
Dec 12, 2014 32.54 32.84 31.80 31.85 904,879
Dec 11, 2014 32.91 33.31 32.78 32.84 561,288
Dec 10, 2014 33.61 33.95 32.88 32.94 771,925
Dec 9, 2014 33.56 33.74 32.93 33.63 850,651
Dec 8, 2014 34.85 34.86 33.88 33.92 720,910
Dec 5, 2014 35.02 35.30 34.63 34.95 844,966
Dec 4, 2014 35.15 35.23 34.55 34.78 1,025,463
Dec 3, 2014 34.87 35.26 34.60 35.16 963,028
Dec 2, 2014 34.99 35.07 34.53 34.85 1,432,965
Dec 1, 2014 34.43 35.75 33.64 34.90 4,131,147
Nov 28, 2014 33.28 33.99 33.28 33.90 424,457
Nov 26, 2014 33.38 33.70 33.19 33.39 571,082
Nov 25, 2014 33.07 33.42 32.91 33.39 766,329
Nov 24, 2014 31.92 33.22 31.71 33.10 3,572,477
Nov 21, 2014 35.42 35.54 32.95 33.25 3,941,699
Nov 20, 2014 34.49 35.07 34.14 35.01 1,619,303
Nov 19, 2014 34.64 34.89 33.98 34.53 1,040,259
Nov 18, 2014 34.48 34.76 34.35 34.59 1,425,660
Nov 17, 2014 34.89 35.00 34.34 34.45 1,088,878
Nov 14, 2014 35.11 35.32 34.68 35.11 836,528
Nov 13, 2014 34.95 35.74 34.79 35.22 1,976,885
Nov 12, 2014 35.00 35.02 34.29 34.39 1,352,973
Nov 11, 2014 35.00 35.17 34.30 35.03 1,322,764
Nov 10, 2014 33.67 35.15 33.57 35.05 2,824,287
Nov 7, 2014 33.50 34.82 32.85 33.46 3,665,007