Lions Gate Entertainment Corp. (USA) historical prices

   Watch this stock

Historical chart

    27.10 
    24.24 
    21.39 
 Jan 27, 2016 Dec 8, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 8, 2016 25.02 26.29 25.02 26.09 7,537,958
Dec 7, 2016 24.00 25.11 23.97 24.99 5,485,520
Dec 6, 2016 23.21 24.10 23.08 24.10 2,306,147
Dec 5, 2016 23.37 23.37 22.74 23.24 1,720,330
Dec 2, 2016 22.69 23.05 22.56 22.72 1,904,191
Dec 1, 2016 23.33 23.48 22.52 22.70 2,882,527
Nov 30, 2016 23.44 23.56 23.30 23.40 2,890,602
Nov 29, 2016 23.05 23.42 22.40 23.32 6,811,062
Nov 28, 2016 23.30 23.34 22.77 23.06 5,526,741
Nov 25, 2016 23.71 23.77 23.20 23.37 542,888
Nov 23, 2016 23.64 24.07 23.52 23.66 3,008,969
Nov 22, 2016 23.62 23.73 23.15 23.67 3,497,815
Nov 21, 2016 23.34 23.79 23.18 23.67 2,902,782
Nov 18, 2016 23.13 23.40 22.96 23.23 2,118,668
Nov 17, 2016 23.14 23.38 22.94 23.26 838,563
Nov 16, 2016 23.28 23.47 22.92 22.99 1,763,282
Nov 15, 2016 24.00 24.00 23.13 23.47 4,071,243
Nov 14, 2016 23.16 23.89 23.16 23.53 2,561,522
Nov 11, 2016 23.01 23.22 22.66 23.09 1,435,293
Nov 10, 2016 22.90 23.34 22.72 23.04 2,734,264
Nov 9, 2016 22.30 23.16 22.20 22.73 3,305,447
Nov 8, 2016 22.30 22.86 21.97 22.85 3,561,886
Nov 7, 2016 21.20 22.57 21.17 22.41 4,598,198
Nov 4, 2016 20.73 21.54 20.08 20.83 6,365,333
Nov 3, 2016 19.82 19.90 18.96 19.01 2,854,155
Nov 2, 2016 20.14 20.29 19.76 19.78 1,628,999
Nov 1, 2016 20.38 20.39 19.94 20.15 2,125,689
Oct 31, 2016 20.22 20.51 20.21 20.36 2,087,817
Oct 28, 2016 20.36 20.56 19.93 20.01 3,700,949
Oct 27, 2016 20.16 20.21 19.63 19.78 2,128,683