Lions Gate Entertainment Corp. (USA) historical prices

   Watch this stock

Historical chart

    34.94 
    31.69 
    28.45 
 Nov 4, 2013 Oct 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 31, 2014 33.40 33.44 32.80 33.13 747,929
Oct 30, 2014 33.02 33.21 32.57 33.08 649,818
Oct 29, 2014 33.04 33.23 32.64 33.04 792,870
Oct 28, 2014 33.42 33.70 32.91 32.99 819,638
Oct 27, 2014 32.99 33.42 32.48 33.11 817,178
Oct 24, 2014 33.00 34.17 32.81 33.00 4,343,534
Oct 23, 2014 30.62 31.95 30.58 31.35 1,877,884
Oct 22, 2014 30.96 30.99 30.35 30.36 725,812
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