Lions Gate Entertainment Corporation Historical Stock Prices

LGF 
$37.37
*  
0.04
0.11%
Get LGF Alerts
*Delayed - data as of Aug. 28, 2015 10:59 ET  -  Find a broker to begin trading LGF now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    LGF Real Time
 
 
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: 1 Year, From 27-AUG-2014 TO 27-AUG-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.
10:59  37.33  37.49  36.89  37.37 175,211
08/27/2015 37.02 37.46 36.484 37.41 1,006,620
08/26/2015 36.77 36.77 34.99 36.58 950,460
08/25/2015 36.54 37 35.64 35.89 1,204,038
08/24/2015 34.2 36.42 27.51 35.47 2,088,851
08/21/2015 37 37.43 36.37 36.75 1,504,367
08/20/2015 38.43 38.76 37.06 37.45 1,896,420
08/19/2015 39.25 39.46 38.71 39.01 819,278
08/18/2015 39.08 39.4 38.89 39.15 417,708
08/17/2015 39.15 39.3 38.76 39.2 620,904
08/14/2015 39.07 39.53 38.7407 39.3 1,115,544
08/13/2015 37.7 39.48 37.61 38.99 1,354,519
08/12/2015 37.65 37.99 37.01 37.84 1,102,047
08/11/2015 37.98 38.57 37.69 37.99 1,432,213
08/10/2015 37.9 38.47 37.46 38.31 1,197,599
08/07/2015 35.61 38.32 35.4401 37.61 4,184,519
08/06/2015 37.51 37.6 34.63 35.34 4,303,009
08/05/2015 38.68 38.73 37.15 37.42 1,906,917
08/04/2015 39.02 39.2 38.64 38.78 817,869
08/03/2015 39.22 39.3199 38.54 38.91 862,155
07/31/2015 39.45 39.73 39.16 39.18 1,262,212
07/30/2015 38.38 39.25 38.32 39.02 1,063,459
07/29/2015 38.55 38.66 37.78 38.53 1,282,701
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
04/27/2015 32.47 32.59 31.755 31.85 1,108,051
04/24/2015 32 32.66 31.86 32.43 2,586,408
04/23/2015 31.16 31.98 31.16 31.94 1,845,508
04/22/2015 31.14 31.3 31.03 31.24 624,802
04/21/2015 31.59 31.59 31.07 31.14 1,129,815
04/20/2015 31.06 31.755 31 31.39 2,132,419
04/17/2015 31.11 31.13 30.705 30.77 2,017,538
04/16/2015 31.03 31.65 31.03 31.35 1,674,240
04/15/2015 31.15 31.305 30.93 31.01 1,431,788
04/14/2015 31.04 31.24 31 31.12 1,627,811
04/13/2015 31.47 31.55 31.02 31.05 1,270,463
04/10/2015 31.26 31.59 31.25 31.31 1,480,830
04/09/2015 31.45 31.68 31.06 31.2 1,813,366
04/08/2015 31.3 31.75 31.02 31.45 10,227,820
04/07/2015 33.89 34.27 33.65 33.68 683,862
04/06/2015 33.65 34.38 33.43 33.93 1,000,576
04/02/2015 33.35 33.84 33.26 33.7 1,612,312
04/01/2015 33.9 33.9 33.075 33.27 1,112,419
03/31/2015 33.2 33.96 33 33.92 1,487,754
03/30/2015 33.51 33.95 33.189 33.26 850,720
03/27/2015 33.21 33.73 32.99 33.55 607,752
03/26/2015 32.73 33.55 32.36 33.21 709,444
03/25/2015 33.37 33.5 32.59 32.85 896,726
03/24/2015 33.51 33.71 33.29 33.34 653,192
03/23/2015 33.3 33.92 33.05 33.63 1,508,630
03/20/2015 34.21 34.27 33.32 33.66 2,071,825
03/19/2015 34 34.48 33.94 34.13 649,524
03/18/2015 34.04 34.87 33.98 34.17 2,394,200
03/17/2015 33.72 34.13 33.45 34.04 1,366,576
03/16/2015 33.23 34 33.23 33.98 1,324,198
03/13/2015 33.22 33.42 32.845 33.26 1,152,250
03/12/2015 32.69 33.37 32.69 33.32 1,595,393
03/11/2015 32.07 32.54 31.95 32.49 815,170
03/10/2015 32.54 32.66 31.96 32.02 826,749
03/09/2015 32.9 33.03 32.65 32.78 696,946
03/06/2015 33.31 33.55 32.57 32.75 1,910,970
03/05/2015 33.05 33.71 32.67 33.51 930,700
03/04/2015 32.8 33.19 32.38 33.04 517,166
03/03/2015 32.7 33.01 32.49 32.85 684,828
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
12/01/2014 34.43 35.75 33.64 34.9 4,130,627
11/28/2014 33.28 33.99 33.28 33.9 424,457
11/26/2014 33.38 33.7 33.1936 33.39 571,082
11/25/2014 33.07 33.415 32.91 33.39 766,329
11/24/2014 31.92 33.22 31.71 33.1 3,572,277
11/21/2014 35.42 35.54 32.95 33.25 3,939,014
11/20/2014 34.49 35.07 34.14 35.01 1,611,973
11/19/2014 34.64 34.89 33.98 34.53 1,038,019
11/18/2014 34.48 34.76 34.35 34.59 1,425,632
11/17/2014 34.89 35 34.34 34.45 1,088,878
11/14/2014 35.11 35.32 34.68 35.11 836,528
11/13/2014 34.95 35.74 34.79 35.22 1,976,885
11/12/2014 35 35.0199 34.2949 34.39 1,352,618
11/11/2014 35 35.17 34.3 35.03 1,322,764
11/10/2014 33.67 35.15 33.573 35.05 2,809,937
11/07/2014 33.5 34.82 32.85 33.46 3,664,817
11/06/2014 32 32.1 31.4 32.06 1,577,429
11/05/2014 32.2 32.28 31.7 32.02 1,101,581
11/04/2014 32.71 32.9 31.75 31.97 1,382,426
11/03/2014 33.25 33.27 32.8 32.89 658,212
10/31/2014 33.4 33.44 32.8 33.13 747,929
10/30/2014 33.02 33.21 32.57 33.08 670,105
10/29/2014 33.04 33.23 32.64 33.04 792,870
10/28/2014 33.42 33.7 32.91 32.99 819,638
10/27/2014 32.99 33.42 32.48 33.11 817,178
10/24/2014 33 34.17 32.81 33 4,343,534
10/23/2014 30.62 31.95 30.58 31.35 1,877,884
10/22/2014 30.96 30.99 30.35 30.36 725,312
10/21/2014 30.44 30.91 30.312 30.79 892,763
10/20/2014 30.18 30.73 29.98 30.07 1,211,313
10/17/2014 30.41 30.5 29.92 30.17 735,073
10/16/2014 29.7 30.5 29.5 30.17 940,128
10/15/2014 29.02 30.2 29 30.06 1,104,746
10/14/2014 29.4 29.97 29.14 29.46 1,145,712
10/13/2014 30.03 30.35 29.03 29.23 1,688,379
10/10/2014 30.76 31.2 30.05 30.11 875,431
10/09/2014 32 32 30.8 30.97 916,936
10/08/2014 31.82 32.26 31.18 32.2 874,987
10/07/2014 32.42 32.42 31.92 31.92 656,187
10/06/2014 32.98 33.07 32.02 32.5 846,678
10/03/2014 32.71 33.25 32.6303 32.87 999,251
10/02/2014 32.16 32.6 31.75 32.53 1,153,743
10/01/2014 32.93 32.93 31.64 32.09 1,676,395
09/30/2014 32.58 33.39 32.54 32.97 2,292,553
09/29/2014 32 33.47 31.62 32.99 3,222,011
09/26/2014 30.95 31.36 30.79 31.2 732,500
09/25/2014 31.48 31.52 30.93 31.08 881,749
09/24/2014 31.48 31.82 31.22 31.73 1,083,085
09/23/2014 31.78 31.83 30.74 31.23 1,816,221
09/22/2014 33.79 33.88 31.96 32 2,083,305
09/19/2014 33.25 33.92 33.25 33.92 4,258,927
09/18/2014 33.6 33.88 33.27 33.45 1,327,507
09/17/2014 33.44 33.65 33.34 33.56 1,275,939
09/16/2014 34 34.15 33.34 33.5 1,549,387
09/15/2014 33.28 33.91 33.22 33.8 1,195,804
09/12/2014 33.11 33.38 32.99 33.29 780,078
09/11/2014 33.2 33.49 33 33.16 693,084
09/10/2014 32.78 33.5 32.78 33.34 833,482
09/09/2014 32.72 33.07 32.68 32.9 555,039
09/08/2014 32.78 33.42 32.45 32.71 811,326
09/05/2014 32.68 32.8 32.41 32.77 340,869
09/04/2014 32.57 32.75 32.46 32.53 342,623
09/03/2014 33.01 33.08 32.35 32.61 679,348
09/02/2014 32.57 33.08 32.505 32.99 557,087
08/29/2014 32.49 32.61 32.32 32.41 367,750
08/28/2014 32.33 32.48 32.16 32.31 463,632
08/27/2014 32.72 32.75 32.435 32.56 473,841
*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?