Lions Gate Entertainment Corp. (USA) historical prices

   Watch this stock

Historical chart

    35.22 
    31.98 
    28.74 
 May 5, 2014 May 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 1, 2015 31.06 31.54 31.06 31.33 829,143
Apr 30, 2015 31.42 31.83 30.85 31.01 940,050
Apr 29, 2015 31.40 31.65 31.21 31.49 817,176
Apr 28, 2015 31.83 32.06 31.41 31.45 1,078,532
Apr 27, 2015 32.47 32.59 31.76 31.85 1,108,051
Apr 24, 2015 32.00 32.66 31.86 32.43 2,586,408
Apr 23, 2015 31.16 31.98 31.16 31.94 1,845,508
Apr 22, 2015 31.14 31.30 31.03 31.24 624,802
Apr 21, 2015 31.59 31.59 31.07 31.14 1,129,815
Apr 20, 2015 31.06 31.76 31.00 31.39 2,150,515
Apr 17, 2015 31.11 31.13 30.70 30.77 2,018,838
Apr 16, 2015 31.03 31.65 31.03 31.35 1,676,641
Apr 15, 2015 31.15 31.30 30.93 31.01 1,431,788
Apr 14, 2015 31.04 31.24 31.00 31.12 1,627,811
Apr 13, 2015 31.47 31.55 31.02 31.05 1,270,463
Apr 10, 2015 31.26 31.59 31.25 31.31 1,480,830
Apr 9, 2015 31.45 31.68 31.06 31.20 1,813,416
Apr 8, 2015 31.30 31.75 31.02 31.45 10,228,423
Apr 7, 2015 33.89 34.27 33.65 33.68 688,399
Apr 6, 2015 33.65 34.38 33.43 33.93 1,000,576
Apr 2, 2015 33.35 33.84 33.26 33.70 1,612,312
Apr 1, 2015 33.90 33.90 33.08 33.27 1,112,419
Mar 31, 2015 33.20 33.96 33.00 33.92 1,487,754
Mar 30, 2015 33.51 33.95 33.19 33.26 850,720
Mar 27, 2015 33.21 33.73 32.99 33.55 607,752
Mar 26, 2015 32.73 33.55 32.36 33.21 709,444
Mar 25, 2015 33.37 33.50 32.59 32.85 896,726
Mar 24, 2015 33.51 33.71 33.29 33.34 656,906
Mar 23, 2015 33.30 33.92 33.05 33.63 1,508,630
Mar 20, 2015 34.21 34.27 33.32 33.66 2,072,825