Lions Gate Entertainment Corp. (USA) historical prices

   Watch this stock

Historical chart

    37.85 
    34.60 
    31.34 
 Jul 1, 2014 Jun 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 29, 2015 37.33 37.81 36.70 36.72 1,414,357
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
Jun 12, 2015 36.10 36.92 36.10 36.92 1,350,292
Jun 11, 2015 36.40 36.60 36.07 36.42 1,448,762
Jun 10, 2015 35.65 36.64 35.33 36.50 2,177,787
Jun 9, 2015 35.25 35.62 35.04 35.58 1,399,874
Jun 8, 2015 35.15 35.43 34.96 35.37 1,364,301
Jun 5, 2015 35.00 35.42 34.66 35.40 1,381,335
Jun 4, 2015 33.79 35.29 33.68 35.12 2,941,520
Jun 3, 2015 33.34 34.85 33.08 33.80 1,806,236
Jun 2, 2015 32.99 33.41 32.92 33.20 684,473
Jun 1, 2015 33.09 33.23 32.79 32.92 591,740
May 29, 2015 32.76 33.10 32.76 33.09 900,441
May 28, 2015 32.97 33.09 32.63 32.77 712,762
May 27, 2015 33.31 33.32 32.86 32.98 1,102,360
May 26, 2015 33.38 33.62 32.94 32.97 1,277,922
May 22, 2015 32.41 33.73 32.01 33.63 2,925,681
May 21, 2015 32.56 32.80 31.84 31.98 1,692,194
May 20, 2015 32.44 32.94 32.15 32.43 1,435,525
May 19, 2015 31.54 32.32 31.53 32.10 1,196,831
May 18, 2015 31.49 31.89 31.38 31.78 740,141