Lions Gate Entertainment Corp. (USA) historical prices

   Watch this stock

Historical chart

    35.22 
    32.27 
    29.33 
 Jun 2, 2014 May 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 28, 2015 32.97 33.09 32.63 32.77 712,762
May 27, 2015 33.31 33.32 32.86 32.98 1,102,360
May 26, 2015 33.38 33.62 32.94 32.97 1,277,922
May 22, 2015 32.41 33.73 32.01 33.63 2,925,681
May 21, 2015 32.56 32.80 31.84 31.98 1,692,194
May 20, 2015 32.44 32.94 32.15 32.43 1,435,525
May 19, 2015 31.54 32.32 31.53 32.10 1,196,831
May 18, 2015 31.49 31.89 31.38 31.78 740,141
May 15, 2015 30.90 31.64 30.90 31.48 1,313,288
May 14, 2015 30.58 30.95 30.36 30.90 711,446
May 13, 2015 30.30 30.58 30.28 30.50 810,265
May 12, 2015 30.55 30.56 30.27 30.31 673,459
May 11, 2015 30.73 30.92 30.53 30.56 363,446
May 8, 2015 30.92 30.99 30.58 30.72 426,828
May 7, 2015 30.77 30.98 30.40 30.65 477,654
May 6, 2015 31.04 31.05 30.35 30.70 1,131,744
May 5, 2015 31.56 31.63 30.97 31.05 775,383
May 4, 2015 31.35 31.63 31.14 31.51 611,308
May 1, 2015 31.06 31.54 31.06 31.33 829,143
Apr 30, 2015 31.42 31.83 30.85 31.01 940,050
Apr 29, 2015 31.40 31.65 31.21 31.49 817,176
Apr 28, 2015 31.83 32.06 31.41 31.45 1,078,532
Apr 27, 2015 32.47 32.59 31.76 31.85 1,108,051
Apr 24, 2015 32.00 32.66 31.86 32.43 2,586,408
Apr 23, 2015 31.16 31.98 31.16 31.94 1,845,508
Apr 22, 2015 31.14 31.30 31.03 31.24 624,802
Apr 21, 2015 31.59 31.59 31.07 31.14 1,129,815
Apr 20, 2015 31.06 31.76 31.00 31.39 2,150,515
Apr 17, 2015 31.11 31.13 30.70 30.77 2,018,838
Apr 16, 2015 31.03 31.65 31.03 31.35 1,676,641