Lions Gate Entertainment Corp. (USA) historical prices

   Watch this stock

Historical chart

    41.07 
    33.56 
    26.04 
 Feb 9, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 24.13 24.13 16.21 18.53 23,070,943
Feb 4, 2016 25.97 27.15 24.66 25.45 4,759,105
Feb 3, 2016 25.58 28.04 24.51 25.63 4,152,322
Feb 2, 2016 25.88 25.98 25.13 25.19 1,507,211
Feb 1, 2016 25.98 26.19 25.25 25.99 1,571,298
Jan 29, 2016 25.94 26.18 25.52 26.15 2,085,588
Jan 28, 2016 27.29 27.42 25.67 25.82 2,042,172
Jan 27, 2016 27.22 27.81 26.83 27.10 1,052,852
Jan 26, 2016 27.33 27.46 26.86 27.19 832,456
Jan 25, 2016 27.89 28.00 27.11 27.25 857,672
Jan 22, 2016 27.96 28.56 27.71 28.04 1,128,643
Jan 21, 2016 27.69 27.70 27.11 27.20 1,250,004
Jan 20, 2016 27.40 28.06 26.54 27.69 1,005,718
Jan 19, 2016 28.23 28.23 27.38 27.83 859,314
Jan 15, 2016 28.13 28.32 27.47 28.00 1,105,972
Jan 14, 2016 28.66 29.33 28.56 28.97 948,259
Jan 13, 2016 29.71 29.71 28.39 28.66 1,157,639
Jan 12, 2016 29.09 29.66 28.62 29.43 2,169,463
Jan 11, 2016 28.69 28.87 28.28 28.62 1,242,091
Jan 8, 2016 29.33 29.44 28.46 28.57 1,994,533
Jan 7, 2016 29.87 30.15 29.02 29.06 2,014,594
Jan 6, 2016 30.00 30.66 29.91 30.35 2,246,172
Jan 5, 2016 31.05 31.35 30.35 30.46 1,480,898
Jan 4, 2016 32.00 32.00 30.40 31.30 2,519,617
Dec 31, 2015 32.33 32.77 32.11 32.39 847,510
Dec 30, 2015 32.32 32.75 32.15 32.40 1,027,168
Dec 29, 2015 32.83 33.00 32.01 32.45 883,778
Dec 28, 2015 32.65 32.99 32.16 32.90 592,409
Dec 24, 2015 32.69 33.01 32.45 32.85 337,593
Dec 23, 2015 32.97 33.04 32.33 32.61 711,989