Lions Gate Entertainment Corporation Historical Stock Prices

LGF 
$32.85
*  
0.03
0.09%
Get LGF Alerts
*Delayed - data as of Mar. 3, 2015  -  Find a broker to begin trading LGF now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    LGF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  32.89  33.01  32.49  32.85 684,628
03/02/2015 32.46 33.22 32.36 32.88 647,572
02/27/2015 33.02 33.04 32.52 32.59 540,857
02/26/2015 33 33.05 32.63 32.94 746,731
02/25/2015 32.63 33 32.45 32.97 578,880
02/24/2015 32.69 32.98 32.16 32.65 917,025
02/23/2015 32 32.75 31.81 32.73 1,624,454
02/20/2015 31.49 32 31.36 31.99 916,416
02/19/2015 31.47 31.64 31.13 31.52 765,295
02/18/2015 31.79 31.945 31.43 31.47 577,590
02/17/2015 32.08 32.1 31.51 31.89 860,337
02/13/2015 32.15 32.28 31.79 32.17 793,489
02/12/2015 32.56 32.63 31.6 32.09 1,704,069
02/11/2015 31.66 32.89 31.25 32.42 4,666,457
02/10/2015 29.87 29.9425 29.35 29.69 1,678,744
02/09/2015 29.27 29.97 29.015 29.76 1,362,785
02/06/2015 28.73 29.83 28.26 29.1 2,001,025
02/05/2015 29.01 29.86 28.84 29.3 2,329,004
02/04/2015 28.89 29.14 28.59 28.77 963,712
02/03/2015 28.5 28.96 28.385 28.88 694,127
02/02/2015 28.7 28.75 27.55 28.29 1,447,655
01/30/2015 28.42 28.84 28.11 28.73 1,233,564
01/29/2015 28.84 28.99 28.17 28.73 941,837
01/28/2015 29.38 29.99 28.68 28.75 1,074,011
01/27/2015 28.96 29.48 28.91 29.32 399,949
01/26/2015 29.04 29.3955 28.8 29.31 993,910
01/23/2015 28.66 29.09 28.64 28.85 1,388,433
01/22/2015 28.31 28.95 28.2 28.66 1,030,888
01/21/2015 28.06 28.36 28 28.25 654,407
01/20/2015 29 29.05 28.09 28.09 897,619
01/16/2015 28.84 29.35 28.71 28.98 704,940
01/15/2015 29.44 29.65 28.61 28.99 1,668,496
01/14/2015 30.03 30.132 29.35 29.37 779,585
01/13/2015 30.76 30.85 29.96 30.35 680,226
01/12/2015 30.79 30.96 30.28 30.5 682,174
01/09/2015 30.73 30.93 30.63 30.75 616,454
01/08/2015 30.68 30.87 30.48 30.73 1,012,987
01/07/2015 30.27 30.5 29.75 30.4 962,987
01/06/2015 30.59 30.68 29.75 30.09 1,379,274
01/05/2015 31 31.11 30.51 30.61 403,202
01/02/2015 32.15 32.35 30.94 31.22 705,346
12/31/2014 32.19 32.31 31.8232 32.02 495,363
12/30/2014 32.39 32.6433 32.045 32.08 376,391
12/29/2014 32.4 32.97 32.3 32.48 384,559
12/26/2014 32.52 32.586 32.2 32.47 340,300
12/24/2014 32.03 32.48 31.99 32.36 526,621
12/23/2014 31.88 32.21 31.68 31.87 690,671
12/22/2014 31.27 31.98 31.13 31.59 987,634
12/19/2014 32 32.08 31.27 31.27 1,217,830
12/18/2014 32.28 32.38 31.52 31.89 669,621
12/17/2014 30.52 31.97 30.34 31.87 1,074,485
12/16/2014 30.82 31.09 30.5339 30.81 1,304,875
12/15/2014 31.86 32.12 30.83 30.99 1,271,047
12/12/2014 32.54 32.8375 31.805 31.85 904,879
12/11/2014 32.91 33.31 32.78 32.84 561,288
12/10/2014 33.61 33.95 32.881 32.94 771,925
12/09/2014 33.56 33.74 32.93 33.63 850,651
12/08/2014 34.85 34.86 33.88 33.92 720,910
12/05/2014 35.02 35.3 34.63 34.95 844,966
12/04/2014 35.15 35.23 34.55 34.78 1,025,463
12/03/2014 34.87 35.26 34.598 35.16 963,028
12/02/2014 34.99 35.07 34.53 34.85 1,432,955
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?