Lions Gate Entertainment Corporation Historical Stock Prices

LGF 
$38.51
*  
1.33
3.58%
Get LGF Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading LGF now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  37.20  38.69  37.09  38.51 1,192,502
07/28/2015 37.27 38.69 37.09 38.51 1,192,884
07/27/2015 37.9 38.14 37.1 37.18 1,061,640
07/24/2015 38.73 39.08 37.82 38.02 2,058,170
07/23/2015 37.71 38.62 37.64 38.48 1,837,404
07/22/2015 37.14 37.7 37.005 37.52 658,570
07/21/2015 37.75 37.78 37.09 37.29 1,387,859
07/20/2015 37.8 37.91 37.543 37.89 617,878
07/17/2015 37.92 37.97 37.49 37.85 583,011
07/16/2015 37.54 37.96 37.39 37.71 523,385
07/15/2015 37.43 37.55 37.18 37.29 453,869
07/14/2015 37.4 37.55 37.05 37.4 813,403
07/13/2015 36.98 37.45 36.76 37.21 612,740
07/10/2015 36.71 36.85 36.454 36.71 1,096,567
07/09/2015 36.39 36.5 35.8 36.33 1,201,259
07/08/2015 36.49 36.5 35.77 36.02 683,665
07/07/2015 36.83 36.95 35.87 36.58 1,411,156
07/06/2015 36.88 37.11 36.59 36.85 1,293,217
07/02/2015 37.36 37.405 36.74 36.92 911,478
07/01/2015 37.25 37.56 37.0001 37.28 1,072,816
06/30/2015 36.92 37.21 36.49 37.05 752,906
06/29/2015 37.33 37.81 36.7 36.72 1,414,501
06/26/2015 37.88 37.89 37.37 37.46 1,665,562
06/25/2015 37.68 38.17 37.635 37.85 1,565,051
06/24/2015 37.65 37.93 37.257 37.57 1,330,394
06/23/2015 37.83 38.13 37.77 37.84 538,476
06/22/2015 37.77 38.25 37.69 37.83 660,187
06/19/2015 37.53 37.9 37.25 37.68 1,450,707
06/18/2015 37.55 38.03 37.49 37.81 964,866
06/17/2015 37.55 37.97 37.15 37.33 1,383,344
06/16/2015 36.75 37.59 36.37 37.46 1,649,537
06/15/2015 36.7 36.85 36.135 36.74 1,368,714
06/12/2015 36.1 36.92 36.1 36.92 1,350,292
06/11/2015 36.4 36.6 36.07 36.42 1,448,762
06/10/2015 35.65 36.64 35.33 36.5 2,177,760
06/09/2015 35.25 35.62 35.04 35.58 1,398,874
06/08/2015 35.15 35.431 34.96 35.37 1,364,301
06/05/2015 35 35.42 34.655 35.4 1,368,623
06/04/2015 33.79 35.29 33.675 35.12 2,941,320
06/03/2015 33.34 34.85 33.08 33.8 1,806,236
06/02/2015 32.99 33.41 32.916 33.2 683,973
06/01/2015 33.09 33.23 32.79 32.92 591,740
05/29/2015 32.76 33.1 32.76 33.09 900,441
05/28/2015 32.97 33.09 32.63 32.77 712,762
05/27/2015 33.31 33.32 32.8649 32.98 1,102,360
05/26/2015 33.38 33.62 32.94 32.97 1,277,922
05/22/2015 32.41 33.73 32.0101 33.63 2,924,831
05/21/2015 32.56 32.8 31.84 31.98 1,689,294
05/20/2015 32.44 32.94 32.15 32.43 1,435,525
05/19/2015 31.54 32.32 31.53 32.1 1,186,753
05/18/2015 31.49 31.89 31.38 31.78 740,141
05/15/2015 30.9 31.639 30.9 31.48 1,313,288
05/14/2015 30.58 30.95 30.3591 30.9 711,446
05/13/2015 30.3 30.58 30.28 30.5 810,265
05/12/2015 30.55 30.56 30.27 30.31 673,459
05/11/2015 30.73 30.92 30.53 30.56 363,146
05/08/2015 30.92 30.99 30.58 30.72 426,828
05/07/2015 30.77 30.98 30.405 30.65 477,654
05/06/2015 31.04 31.05 30.35 30.7 1,131,744
05/05/2015 31.56 31.63 30.97 31.05 775,383
05/04/2015 31.35 31.63 31.14 31.51 611,308
05/01/2015 31.06 31.54 31.06 31.33 829,143
04/30/2015 31.42 31.83 30.85 31.01 940,050
04/29/2015 31.4 31.65 31.21 31.49 817,176
04/28/2015 31.83 32.06 31.41 31.45 1,078,532
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?