Lions Gate Entertainment Corp. (USA) historical prices

   Watch this stock

Historical chart

    37.46 
    33.37 
    29.29 
 Oct 3, 2013 Oct 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 1, 2014 32.93 32.93 31.64 32.09 1,676,875
Sep 30, 2014 32.58 33.39 32.54 32.97 2,292,611
Sep 29, 2014 32.00 33.47 31.62 32.99 3,227,256
Sep 26, 2014 30.95 31.36 30.79 31.20 732,500
Sep 25, 2014 31.48 31.52 30.93 31.08 882,349
Sep 24, 2014 31.48 31.82 31.22 31.73 1,083,085
Sep 23, 2014 31.78 31.83 30.74 31.23 1,816,221
Sep 22, 2014 33.79 33.88 31.96 32.00 2,083,305
Sep 19, 2014 33.25 33.92 33.25 33.92 4,258,928
Sep 18, 2014 33.60 33.88 33.27 33.45 1,327,507
Sep 17, 2014 33.44 33.65 33.34 33.56 1,275,939
Sep 16, 2014 34.00 34.15 33.34 33.50 1,549,387
Sep 15, 2014 33.28 33.91 33.22 33.80 1,195,804
Sep 12, 2014 33.11 33.38 32.99 33.29 780,078
Sep 11, 2014 33.20 33.49 33.00 33.16 693,084
Sep 10, 2014 32.78 33.50 32.78 33.34 833,482
Sep 9, 2014 32.72 33.07 32.68 32.90 555,069
Sep 8, 2014 32.78 33.42 32.45 32.71 811,326
Sep 5, 2014 32.68 32.80 32.41 32.77 340,869
Sep 4, 2014 32.57 32.75 32.46 32.53 342,623
Sep 3, 2014 33.01 33.08 32.35 32.61 679,348
Sep 2, 2014 32.57 33.08 32.50 32.99 557,087
Aug 29, 2014 32.49 32.61 32.32 32.41 367,750
Aug 28, 2014 32.33 32.48 32.16 32.31 463,632
Aug 27, 2014 32.72 32.75 32.44 32.56 473,841
Aug 26, 2014 32.68 32.79 32.27 32.71 1,018,228
Aug 25, 2014 33.00 33.05 32.46 32.68 597,489
Aug 22, 2014 32.54 33.02 32.54 32.75 686,169
Aug 21, 2014 32.67 32.77 32.48 32.64 449,285
Aug 20, 2014 32.68 32.91 32.53 32.63 676,193