Lions Gate Entertainment Corp. (USA) historical prices

   Watch this stock

Historical chart

    41.07 
    33.56 
    26.04 
 Jul 30, 2015 Jul 27, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 27, 2016 20.28 20.49 20.00 20.16 2,742,456
Jul 26, 2016 20.70 20.70 20.02 20.27 5,039,929
Jul 25, 2016 20.90 21.35 20.53 20.61 1,907,586
Jul 22, 2016 20.83 21.15 20.63 21.10 1,229,289
Jul 21, 2016 20.80 21.44 20.70 20.97 3,035,950
Jul 20, 2016 20.34 20.95 20.23 20.86 1,883,940
Jul 19, 2016 20.45 20.46 20.09 20.28 2,457,403
Jul 18, 2016 19.97 20.61 19.83 20.47 2,798,834
Jul 15, 2016 20.10 20.10 19.73 20.01 1,717,024
Jul 14, 2016 19.77 20.49 19.68 20.06 3,537,852
Jul 13, 2016 19.60 20.03 19.58 19.82 3,135,333
Jul 12, 2016 19.31 19.76 19.28 19.60 2,881,840
Jul 11, 2016 19.29 19.29 18.89 19.23 2,815,329
Jul 8, 2016 18.98 19.22 18.82 19.10 3,883,469
Jul 7, 2016 18.69 19.36 18.69 18.84 4,374,420
Jul 6, 2016 19.00 19.23 18.55 18.69 5,542,569
Jul 5, 2016 19.58 19.70 18.88 19.10 7,273,676
Jul 1, 2016 20.14 20.18 18.52 19.85 11,180,730
Jun 30, 2016 22.91 23.37 19.83 20.23 21,859,706
Jun 29, 2016 20.31 21.11 20.16 20.94 1,540,141
Jun 28, 2016 20.13 20.49 19.80 20.11 1,759,987
Jun 27, 2016 20.52 20.66 19.66 19.91 2,321,240
Jun 24, 2016 20.88 21.36 20.50 20.65 2,898,030
Jun 23, 2016 20.78 21.80 20.42 21.75 4,338,568
Jun 22, 2016 20.74 20.76 20.43 20.55 1,562,449
Jun 21, 2016 21.67 21.73 20.71 20.73 1,827,790
Jun 20, 2016 21.62 21.79 21.44 21.62 2,171,697
Jun 17, 2016 21.43 21.73 21.23 21.34 2,882,356
Jun 16, 2016 21.71 21.72 21.05 21.40 1,582,744
Jun 15, 2016 21.24 21.99 21.04 21.73 2,147,291