Lions Gate Entertainment Corp. (USA) historical prices

   Watch this stock

Historical chart

    37.46 
    33.37 
    29.29 
 Aug 5, 2013 Jul 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2014 30.80 31.29 30.40 30.80 1,098,139
Jul 30, 2014 31.58 31.80 31.08 31.38 1,005,911
Jul 29, 2014 32.07 32.31 31.59 31.71 1,062,923
Jul 28, 2014 32.11 32.25 31.40 31.90 693,236
Jul 25, 2014 32.00 32.29 31.74 32.10 1,242,298
Jul 24, 2014 32.23 32.24 31.96 32.01 842,766
Jul 23, 2014 30.36 32.28 30.36 32.05 1,092,590
Jul 22, 2014 32.16 32.46 31.83 31.88 1,605,754
Jul 21, 2014 31.90 32.17 31.60 31.97 1,200,720
Jul 18, 2014 31.38 32.12 31.35 32.06 1,586,711
Jul 17, 2014 30.84 31.50 30.79 31.22 1,758,722
Jul 16, 2014 30.30 32.15 30.16 31.11 4,597,199
Jul 15, 2014 29.85 30.31 28.90 29.67 3,784,230
Jul 14, 2014 28.59 28.92 28.50 28.73 813,143
Jul 11, 2014 28.44 28.71 28.31 28.58 582,890
Jul 10, 2014 27.67 28.50 27.46 28.43 924,172
Jul 9, 2014 28.20 28.41 27.96 28.28 650,449
Jul 8, 2014 28.76 28.79 27.81 28.17 2,385,138
Jul 7, 2014 29.12 29.18 28.89 28.99 800,883
Jul 3, 2014 29.14 29.34 28.92 29.19 439,135
Jul 2, 2014 29.27 29.85 29.08 29.13 1,375,272
Jul 1, 2014 28.58 29.46 28.55 29.28 1,368,616
Jun 30, 2014 28.40 28.69 28.19 28.58 824,354
Jun 27, 2014 28.11 28.75 28.11 28.40 1,274,808
Jun 26, 2014 28.17 28.25 27.86 28.20 1,238,451
Jun 25, 2014 27.78 28.34 27.60 28.07 1,044,376
Jun 24, 2014 27.84 28.12 27.52 27.95 1,342,362
Jun 23, 2014 27.40 28.08 27.40 28.02 1,662,690
Jun 20, 2014 27.28 27.47 27.00 27.35 2,695,995
Jun 19, 2014 26.72 27.49 26.69 27.31 2,095,600