Lions Gate Entertainment Corp. (USA) historical prices

   Watch this stock

Historical chart

    35.22 
    31.88 
    28.54 
 Mar 6, 2014 Mar 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 4, 2015 32.80 33.19 32.38 33.04 517,166
Mar 3, 2015 32.70 33.01 32.49 32.85 684,828
Mar 2, 2015 32.46 33.22 32.36 32.88 647,572
Feb 27, 2015 33.02 33.04 32.52 32.59 540,857
Feb 26, 2015 33.00 33.05 32.63 32.94 746,731
Feb 25, 2015 32.63 33.00 32.45 32.97 578,880
Feb 24, 2015 32.69 32.98 32.16 32.65 917,025
Feb 23, 2015 32.00 32.75 31.81 32.73 1,624,454
Feb 20, 2015 31.49 32.00 31.36 31.99 916,416
Feb 19, 2015 31.47 31.64 31.13 31.52 765,295
Feb 18, 2015 31.79 31.94 31.43 31.47 577,590
Feb 17, 2015 32.08 32.10 31.51 31.89 860,337
Feb 13, 2015 32.15 32.28 31.79 32.17 793,489
Feb 12, 2015 32.56 32.63 31.60 32.09 1,704,169
Feb 11, 2015 31.66 32.89 31.25 32.42 4,667,217
Feb 10, 2015 29.87 29.94 29.35 29.69 1,678,744
Feb 9, 2015 29.27 29.97 29.02 29.76 1,362,785
Feb 6, 2015 28.73 29.83 28.26 29.10 2,001,025
Feb 5, 2015 29.01 29.86 28.84 29.30 2,330,314
Feb 4, 2015 28.89 29.14 28.59 28.77 963,712
Feb 3, 2015 28.50 28.96 28.38 28.88 694,127
Feb 2, 2015 28.70 28.75 27.55 28.29 1,447,655
Jan 30, 2015 28.42 28.84 28.11 28.73 1,233,764
Jan 29, 2015 28.84 28.99 28.17 28.73 941,837
Jan 28, 2015 29.38 29.99 28.68 28.75 1,074,011
Jan 27, 2015 28.96 29.48 28.91 29.32 399,949
Jan 26, 2015 29.04 29.40 28.80 29.31 993,910
Jan 23, 2015 28.66 29.09 28.64 28.85 1,388,486
Jan 22, 2015 28.31 28.95 28.20 28.66 1,030,888
Jan 21, 2015 28.06 28.36 28.00 28.25 654,407