Lions Gate Entertainment Corp. (USA) historical prices

   Watch this stock

Historical chart

    37.46 
    33.09 
    28.71 
 Apr 25, 2013 Apr 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 23, 2014 27.55 27.58 26.40 26.55 1,452,099
Apr 22, 2014 27.28 27.90 27.27 27.52 2,104,581
Apr 21, 2014 26.68 27.33 26.48 27.25 1,518,720
Apr 17, 2014 26.86 27.17 26.57 26.69 2,543,615
Apr 16, 2014 26.53 27.24 26.38 26.97 1,943,691
Apr 15, 2014 25.66 26.36 25.30 26.35 2,135,408
Apr 14, 2014 25.69 25.84 25.37 25.62 1,458,817
Apr 11, 2014 25.69 26.09 25.06 25.44 3,040,376
Apr 10, 2014 27.07 27.15 25.90 25.98 2,525,155
Apr 9, 2014 25.75 27.37 25.75 27.30 3,520,260
Apr 8, 2014 25.69 25.96 25.38 25.68 1,968,300
Apr 7, 2014 26.55 26.60 25.34 25.71 2,563,306
Apr 4, 2014 27.11 27.40 26.61 26.79 2,580,931
Apr 3, 2014 27.87 27.97 26.75 26.92 2,266,087
Apr 2, 2014 28.23 28.44 27.77 27.91 3,055,845
Apr 1, 2014 27.44 28.27 27.13 28.23 5,151,250
Mar 31, 2014 25.62 26.88 25.56 26.73 4,319,111
Mar 28, 2014 26.11 26.37 24.54 25.20 6,297,996
Mar 27, 2014 25.69 26.27 25.49 26.04 2,288,911
Mar 26, 2014 26.84 27.08 25.63 25.77 5,785,306
Mar 25, 2014 28.95 28.95 26.65 26.78 6,268,980
Mar 24, 2014 29.20 29.20 27.41 28.66 6,863,392
Mar 21, 2014 30.09 30.18 27.31 27.60 7,713,431
Mar 20, 2014 29.24 30.56 29.21 29.95 3,960,222
Mar 19, 2014 30.76 30.92 29.05 29.14 3,962,053
Mar 18, 2014 30.35 30.79 30.27 30.74 1,722,604
Mar 17, 2014 32.10 32.10 30.17 30.33 4,137,334
Mar 14, 2014 32.01 32.30 31.38 31.97 3,045,786
Mar 13, 2014 33.39 33.41 31.94 32.20 2,742,895
Mar 12, 2014 33.10 33.59 32.48 33.26 2,264,575