Lions Gate Entertainment Corp. (USA) historical prices

   Watch this stock

Historical chart

    35.22 
    31.96 
    28.70 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Mar 19, 2015 34.00 34.48 33.94 34.13 653,412
Mar 18, 2015 34.04 34.87 33.98 34.17 2,394,200
Mar 17, 2015 33.72 34.13 33.45 34.04 1,366,576
Mar 16, 2015 33.23 34.00 33.23 33.98 1,324,198
Mar 13, 2015 33.22 33.42 32.84 33.26 1,152,250
Mar 12, 2015 32.69 33.37 32.69 33.32 1,595,743
Mar 11, 2015 32.07 32.54 31.95 32.49 815,189
Mar 10, 2015 32.54 32.66 31.96 32.02 826,749
Mar 9, 2015 32.90 33.03 32.65 32.78 696,946
Mar 6, 2015 33.31 33.55 32.57 32.75 1,910,970
Mar 5, 2015 33.05 33.71 32.67 33.51 930,700
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