Lions Gate Entertainment Corp. (USA) historical prices

   Watch this stock

Historical chart

    39.30 
    35.56 
    31.83 
 Sep 3, 2014 Sep 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 1, 2015 35.88 36.66 35.88 36.20 1,067,445
Aug 31, 2015 37.14 37.23 36.32 36.69 927,744
Aug 28, 2015 37.19 37.77 36.89 37.23 825,993
Aug 27, 2015 37.02 37.46 36.48 37.41 1,034,093
Aug 26, 2015 36.77 36.77 34.99 36.58 950,460
Aug 25, 2015 36.54 37.00 35.64 35.89 1,248,293
Aug 24, 2015 34.20 36.42 27.51 35.47 2,088,964
Aug 21, 2015 37.00 37.43 36.37 36.75 1,504,367
Aug 20, 2015 38.43 38.76 37.06 37.45 1,896,420
Aug 19, 2015 39.25 39.46 38.71 39.01 819,278
Aug 18, 2015 39.08 39.40 38.89 39.15 417,708
Aug 17, 2015 39.15 39.30 38.76 39.20 620,904
Aug 14, 2015 39.07 39.53 38.74 39.30 1,115,544
Aug 13, 2015 37.70 39.48 37.61 38.99 1,354,519
Aug 12, 2015 37.65 37.99 37.01 37.84 1,102,751
Aug 11, 2015 37.98 38.57 37.69 37.99 1,432,213
Aug 10, 2015 37.90 38.47 37.46 38.31 1,197,599
Aug 7, 2015 35.61 38.32 35.44 37.61 4,184,519
Aug 6, 2015 37.51 37.60 34.63 35.34 4,305,559
Aug 5, 2015 38.68 38.73 37.15 37.42 1,906,917
Aug 4, 2015 39.02 39.20 38.64 38.78 817,869
Aug 3, 2015 39.22 39.32 38.54 38.91 862,155
Jul 31, 2015 39.45 39.73 39.16 39.18 1,262,212
Jul 30, 2015 38.38 39.25 38.32 39.02 1,063,459
Jul 29, 2015 38.55 38.66 37.78 38.53 1,282,701
Jul 28, 2015 37.27 38.69 37.09 38.51 1,192,884
Jul 27, 2015 37.90 38.14 37.10 37.18 1,061,640
Jul 24, 2015 38.73 39.08 37.82 38.02 2,058,170
Jul 23, 2015 37.71 38.62 37.64 38.48 1,837,404
Jul 22, 2015 37.14 37.70 37.00 37.52 658,570