Lions Gate Entertainment Corp. (USA) historical prices

   Watch this stock

Historical chart

    38.48 
    35.02 
    31.55 
 Jul 30, 2014 Jul 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 27, 2015 37.90 38.14 37.10 37.18 1,061,640
Jul 24, 2015 38.73 39.08 37.82 38.02 2,058,170
Jul 23, 2015 37.71 38.62 37.64 38.48 1,837,404
Jul 22, 2015 37.14 37.70 37.00 37.52 658,570
Jul 21, 2015 37.75 37.78 37.09 37.29 1,387,859
Jul 20, 2015 37.80 37.91 37.54 37.89 617,878
Jul 17, 2015 37.92 37.97 37.49 37.85 583,011
Jul 16, 2015 37.54 37.96 37.39 37.71 523,385
Jul 15, 2015 37.43 37.55 37.18 37.29 453,869
Jul 14, 2015 37.40 37.55 37.05 37.40 813,603
Jul 13, 2015 36.98 37.45 36.76 37.21 612,885
Jul 10, 2015 36.71 36.85 36.45 36.71 1,096,567
Jul 9, 2015 36.39 36.50 35.80 36.33 1,201,259
Jul 8, 2015 36.49 36.50 35.77 36.02 683,665
Jul 7, 2015 36.83 36.95 35.87 36.58 1,411,156
Jul 6, 2015 36.88 37.11 36.59 36.85 1,293,217
Jul 2, 2015 37.36 37.40 36.74 36.92 911,478
Jul 1, 2015 37.25 37.56 37.00 37.28 1,072,816
Jun 30, 2015 36.92 37.21 36.49 37.05 753,106
Jun 29, 2015 37.33 37.81 36.70 36.72 1,414,501
Jun 26, 2015 37.88 37.89 37.37 37.46 1,665,562
Jun 25, 2015 37.68 38.17 37.64 37.85 1,565,051
Jun 24, 2015 37.65 37.93 37.26 37.57 1,330,394
Jun 23, 2015 37.83 38.13 37.77 37.84 538,476
Jun 22, 2015 37.77 38.25 37.69 37.83 660,187
Jun 19, 2015 37.53 37.90 37.25 37.68 1,450,707
Jun 18, 2015 37.55 38.03 37.49 37.81 964,866
Jun 17, 2015 37.55 37.97 37.15 37.33 1,383,344
Jun 16, 2015 36.75 37.59 36.37 37.46 1,649,537
Jun 15, 2015 36.70 36.85 36.14 36.74 1,377,400