Lions Gate Entertainment Corp. (USA) historical prices

   Watch this stock

Historical chart

    37.46 
    33.37 
    29.29 
 Sep 24, 2013 Sep 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 19, 2014 33.02 33.02 32.64 32.71 833,645
Aug 18, 2014 32.85 33.00 32.38 32.91 1,078,064
Aug 15, 2014 32.88 33.09 32.35 32.74 902,790
Aug 14, 2014 32.71 32.83 32.15 32.74 823,649
Aug 13, 2014 31.82 32.79 31.75 32.66 1,565,582
Aug 12, 2014 32.09 32.26 31.64 31.74 991,405
Aug 11, 2014 32.65 32.83 32.29 32.34 1,475,523
Aug 8, 2014 31.25 32.84 31.02 32.63 3,219,488