Lions Gate Entertainment Corp. (USA) historical prices

   Watch this stock

Historical chart

    35.22 
    31.88 
    28.54 
 Nov 27, 2013 Nov 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 25, 2014 33.07 33.42 32.91 33.39 766,329
Nov 24, 2014 31.92 33.22 31.71 33.10 3,572,477
Nov 21, 2014 35.42 35.54 32.95 33.25 3,941,699
Nov 20, 2014 34.49 35.07 34.14 35.01 1,619,303
Nov 19, 2014 34.64 34.89 33.98 34.53 1,040,259
Nov 18, 2014 34.48 34.76 34.35 34.59 1,425,660
Nov 17, 2014 34.89 35.00 34.34 34.45 1,088,878
Nov 14, 2014 35.11 35.32 34.68 35.11 836,528
Nov 13, 2014 34.95 35.74 34.79 35.22 1,976,885
Nov 12, 2014 35.00 35.02 34.29 34.39 1,352,973
Nov 11, 2014 35.00 35.17 34.30 35.03 1,322,764
Nov 10, 2014 33.67 35.15 33.57 35.05 2,824,287
Nov 7, 2014 33.50 34.82 32.85 33.46 3,665,007
Nov 6, 2014 32.00 32.10 31.40 32.06 1,583,979
Nov 5, 2014 32.20 32.28 31.70 32.02 1,101,581
Nov 4, 2014 32.71 32.90 31.75 31.97 1,382,426
Nov 3, 2014 33.25 33.27 32.80 32.89 658,212
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