Home > Quotes > LGF > Historical Prices

Historical Stock Prices

LGF 
$27.52
*  
0.53
  negative  
1.96%
Get LGF Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 27.11 27.52 26.64 27.52 1,670,333
05/16/2013 27.76 27.76 26.8601 26.99 806,001
05/15/2013 26.96 27.98 26.95 27.59 1,635,647
05/14/2013 26.27 27.28 26.27 26.95 1,071,124
05/13/2013 26.26 26.32 26.08 26.16 645,978
05/10/2013 26.31 26.5 26.151 26.33 425,895
05/09/2013 26.24 26.52 25.92 26.28 702,803
05/08/2013 25.97 26.31 25.9 26.26 431,280
05/07/2013 26.26 26.49 25.945 26.03 826,270
05/06/2013 25.95 26.51 25.95 26.15 749,110
05/03/2013 26 26.54 25.92 25.92 1,012,123
05/02/2013 25.22 26.01 25.19 25.93 1,346,108
05/01/2013 24.67 25.24 24.67 25.16 1,509,858
04/30/2013 24.75 24.84 24.56 24.81 954,219
04/29/2013 24.37 25.04 24.37 24.68 1,469,034
04/26/2013 24.81 24.94 24.21 24.34 985,606
04/25/2013 24.83 25.35 24.68 24.81 1,825,961
04/24/2013 23.93 25.05 23.67 24.71 3,098,844
04/23/2013 23.85 24.19 23.32 23.94 2,109,405
04/22/2013 23.67 23.93 23.34 23.71 1,225,632
04/19/2013 22.64 23.73 22.59 23.57 1,869,050
04/18/2013 22.58 22.822 22.37 22.5 940,583
04/17/2013 22.67 22.8 22.35 22.57 886,052
04/16/2013 22.92 22.94 22.41 22.88 1,563,188
04/15/2013 23.13 23.22 22.25 22.28 1,183,707
04/12/2013 23.39 23.545 23.15 23.25 573,135
04/11/2013 23.8 23.89 23.4 23.55 698,247
04/10/2013 23.33 24.12 23.33 23.8 1,377,799
04/09/2013 23.74 23.78 23.24 23.28 1,053,195
04/08/2013 23.25 23.54 23.234 23.43 880,623
04/05/2013 22.26 23.3199 22.25 23.24 1,860,752
04/04/2013 22.67 22.7 22.31 22.5 1,214,566
04/03/2013 23.1 23.17 22.44 22.68 1,286,012
04/02/2013 23.62 23.73 22.89 23.11 1,383,335
04/01/2013 23.79 23.94 23.32 23.45 680,128
03/28/2013 23.98 24.15 23.56 23.77 1,089,728
03/27/2013 23.67 23.94 23.25 23.92 1,769,742
03/26/2013 23.35 23.99 23.3299 23.81 2,717,693
03/25/2013 22.83 23.2 22.47 23.19 2,767,035
03/22/2013 22.61 22.69 22.09 22.32 1,564,078
03/21/2013 22.59 22.75 22.404 22.52 1,033,970
03/20/2013 22.5 22.81 22.47 22.75 729,863
03/19/2013 22.8 22.85 22.04 22.36 1,150,261
03/18/2013 22.71 23.04 22.51 22.8 1,050,074
03/15/2013 23.23 23.24 22.67 23.01 1,757,821
03/14/2013 23.25 23.45 23.07 23.27 1,136,447
03/13/2013 22.45 23.285 22.45 23.23 2,147,163
03/12/2013 22.23 22.49 22.22 22.28 905,138
03/11/2013 22.19 22.56 22.19 22.33 996,214
03/08/2013 21.91 22.23 21.83 22.19 922,763
03/07/2013 22.16 22.268 21.65 21.75 953,723
03/06/2013 22.19 22.38 22.06 22.18 599,616
03/05/2013 22.31 22.51 21.89 22.08 1,331,973
03/04/2013 21.82 22.27 21.74 22.14 2,074,258
03/01/2013 20.8 21.8 20.8 21.8 1,663,950
02/28/2013 20.98 21.18 20.97 20.97 1,299,041
02/27/2013 20.52 21.11 20.52 21 909,631
02/26/2013 20.76 20.81 20.37 20.6 1,428,916
02/25/2013 20.81 21.15 20.64 20.71 1,249,559
02/22/2013 20.46 20.72 20.43 20.72 720,488
02/21/2013 20.34 20.66 20.22 20.36 1,056,875
02/20/2013 20.64 20.698 20.34 20.35 918,584
02/19/2013 20.48 20.69 20.33 20.69 982,892
02/15/2013 20.37 20.6599 20.24 20.41 1,422,378
02/14/2013 20.24 20.67 20.18 20.4 1,764,436
02/13/2013 19.59 20.36 19.55 20.26 3,104,671
02/12/2013 20.06 20.06 18.75 19.62 3,175,952
02/11/2013 19.31 20.07 19.09 19.74 3,139,270
02/08/2013 19.04 19.36 18.99 19.13 1,225,112
02/07/2013 19.18 19.18 18.88 18.96 1,014,657
02/06/2013 18.88 19.33 18.88 19.21 693,919
02/05/2013 19 19.09 18.91 18.93 646,086
02/04/2013 19.01 19.31 18.81 18.91 1,022,208
02/01/2013 18.41 19.15 18.41 19.09 1,611,461
01/31/2013 18.19 18.4 18.12 18.32 654,095
01/30/2013 18.4 18.44 18.1 18.17 1,021,313
01/29/2013 18.09 18.51 18 18.36 1,083,963
01/28/2013 18.14 18.29 18.05 18.18 681,643
01/25/2013 18.11 18.21 17.831 18.08 1,080,602
01/24/2013 18.04 18.25 17.93 18.03 1,060,044
01/23/2013 17.94 18.14 17.91 18 1,141,223
01/22/2013 18.2 18.29 17.773 17.9 1,005,799
01/18/2013 18.3 18.48 18 18.14 1,054,849
01/17/2013 18.09 18.32 18.03 18.31 1,197,310
01/16/2013 17.99 18.09 17.82 17.99 634,060
01/15/2013 17.88 18.03 17.73 18 753,242
01/14/2013 17.75 18.05 17.69 17.91 2,610,883
01/11/2013 17.81 17.96 17.62 17.81 1,000,737
01/10/2013 17.58 17.795 17.35 17.78 627,411
01/09/2013 17.47 17.62 17.31 17.51 721,448
01/08/2013 17.25 17.47 17.17 17.46 538,142
01/07/2013 17.27 17.44 17.15 17.31 772,949
01/04/2013 16.91 17.38 16.76 17.36 1,098,597
01/03/2013 16.9 17.05 16.8201 16.85 737,194
01/02/2013 16.71 17.09 16.71 16.87 2,196,001
12/31/2012 15.86 16.48 15.84 16.4 1,129,149
12/28/2012 15.68 15.9 15.67 15.84 571,340
12/27/2012 15.74 15.9 15.61 15.77 494,389
12/26/2012 15.88 15.98 15.69 15.74 624,695
12/24/2012 15.74 15.98 15.72 15.88 306,604
12/21/2012 15.74 15.812 15.5 15.71 1,233,746
12/20/2012 15.85 15.98 15.78 15.89 681,263
12/19/2012 15.89 15.91 15.65 15.85 602,519
12/18/2012 15.7 15.85 15.4999 15.85 1,657,108
12/17/2012 15.64 15.79 15.58 15.68 981,790
12/14/2012 15.37 15.59 15.3 15.49 728,780
12/13/2012 15.5 15.64 15.32 15.4 515,296
12/12/2012 15.74 15.74 15.46 15.5 833,230
12/11/2012 15.68 15.7 15.44 15.66 676,955
12/10/2012 15.53 15.78 15.53 15.63 737,067
12/07/2012 15.53 15.69 15.31 15.52 805,732
12/06/2012 15.79 15.79 15.26 15.49 1,794,082
12/05/2012 16.18 16.18 15.9 15.97 624,185
12/04/2012 16.17 16.25 15.87 16.17 1,187,898
12/03/2012 16.6 16.805 16.15 16.23 994,231
11/30/2012 16.89 16.89 16.335 16.38 919,642
11/29/2012 16.65 16.95 16.62 16.86 1,095,999
11/28/2012 16.2 16.6 16.12 16.6 1,121,313
11/27/2012 16.32 16.43 16.229 16.32 1,051,358
11/26/2012 16.1 16.5 16.05 16.39 1,995,428
11/23/2012 16.34 16.3876 16 16.14 478,031
11/21/2012 16.05 16.48 15.99 16.28 1,223,363
11/20/2012 15.63 16.39 15.5505 16.03 1,545,527
11/19/2012 15.96 15.99 15.2 15.64 1,573,833
11/16/2012 15.56 15.88 15.11 15.55 2,645,974
11/15/2012 15.33 15.78 15.15 15.54 1,745,915
11/14/2012 15.98 15.98 15.29 15.32 1,919,544
11/13/2012 16.37 16.37 15.745 15.91 2,057,020
11/12/2012 16.72 16.815 16.4 16.49 1,332,203
11/09/2012 16.19 16.89 15.721 16.68 5,907,291
11/08/2012 15.13 15.25 14.58 14.6 1,870,307
11/07/2012 15.32 15.36 14.91 15.08 1,209,757
11/06/2012 16 16.09 15.36 15.39 1,125,764
11/05/2012 16.36 16.36 15.66 15.72 1,259,432
11/02/2012 16.77 16.77 16.28 16.28 661,712
11/01/2012 16.58 17.02 16.5508 16.67 986,419
10/31/2012 16.15 16.7 16.11 16.68 916,577
10/26/2012 16.17 16.29 15.92 16.09 689,984
10/25/2012 16.06 16.2 15.87 16.2 727,931
10/24/2012 16.26 16.4 15.94 15.98 867,013
10/23/2012 16 16.19 15.86 16.13 860,975
10/22/2012 16.06 16.18 15.96 16.1 614,348
10/19/2012 16.13 16.365 15.96 16.05 1,233,337
10/18/2012 15.64 16.45 15.56 16.17 1,743,119
10/17/2012 15.42 15.78 15.37 15.64 851,590
10/16/2012 15.27 15.43 15.165 15.37 362,274
10/15/2012 15.12 15.35 15.12 15.21 354,196
10/12/2012 15.23 15.2445 15.02 15.1 480,418
10/11/2012 15.34 15.46 15.1 15.21 407,662
10/10/2012 15.42 15.43 15.17 15.26 473,053
10/09/2012 15.49 15.49 15.08 15.44 669,519
10/08/2012 15.61 15.61 15.41 15.51 368,591
10/05/2012 15.8 16.09 15.57 15.62 1,245,070
10/04/2012 15.79 15.82 15.63 15.7 869,963
10/03/2012 15.25 15.84 15.14 15.76 1,606,757
10/02/2012 15.02 15.23 14.95 15.22 663,629
10/01/2012 15.29 15.42 14.8716 14.96 978,021
09/28/2012 14.83 15.38 14.78 15.27 930,367
09/27/2012 14.76 14.91 14.6017 14.9 614,703
09/26/2012 14.81 14.88 14.56 14.74 902,183
09/25/2012 15.12 15.37 14.74 14.75 1,022,281
09/24/2012 15.26 15.29 15.04 15.04 776,298
09/21/2012 15.73 15.79 15.35 15.37 1,250,327
09/20/2012 15.51 15.63 15.33 15.6 624,897
09/19/2012 15.35 15.69 15.25 15.61 1,048,140
09/18/2012 15.33 15.45 15.11 15.27 918,779
09/17/2012 15.7 15.7 15.35 15.39 787,238
09/14/2012 15.57 15.9 15.5301 15.76 1,535,785
09/13/2012 15.24 15.71 15.1299 15.58 1,189,499
09/12/2012 15.46 15.6 14.9901 15.15 1,365,682
09/11/2012 15.61 15.686 15.45 15.49 743,800
09/10/2012 15.71 15.81 15.42 15.64 1,012,045
09/07/2012 15.68 15.97 15.51 15.81 1,706,332
09/06/2012 15.3 15.62 15.3 15.61 1,754,003
09/05/2012 15.19 15.44 15.08 15.25 1,736,813
09/04/2012 14.85 15.28 14.78 15.22 2,211,624
08/31/2012 14.55 14.96 14.48 14.78 1,195,575
08/30/2012 14.7 14.71 14.42 14.43 802,867
08/29/2012 14.2 14.87 14.18 14.76 1,781,153
08/28/2012 14.21 14.25 13.95 14.21 1,097,722
08/27/2012 13.73 14.14 13.68 14.11 865,407
08/24/2012 13.62 13.855 13.54 13.71 900,453
08/23/2012 14.05 14.15 13.6 13.67 1,114,922
08/22/2012 14.19 14.31 14.055 14.09 845,102
08/21/2012 14.11 14.31 14.05 14.27 1,306,351
08/20/2012 14.31 14.32 13.86 13.88 1,136,755
08/17/2012 14.43 14.65 14.32 14.37 1,123,361
08/16/2012 14.47 14.54 14.28 14.47 920,729
08/15/2012 14.14 14.51 14.12 14.47 1,278,347
08/14/2012 13.9 14.38 13.85 14.13 2,493,170
08/13/2012 13.38 13.96 13.36 13.87 1,475,171
08/10/2012 13.06 13.68 13.01 13.46 3,210,992
08/09/2012 13.67 13.7695 13.21 13.25 1,796,061
08/08/2012 13.03 13.63 13.02 13.63 2,144,018
08/07/2012 13.07 13.26 12.97 13.05 1,195,518
08/06/2012 13.25 13.43 12.97 13.04 1,391,532
08/03/2012 12.92 13.24 12.88 13.21 2,536,957
08/02/2012 13.05 13.07 12.75 12.82 1,640,362
08/01/2012 13.46 13.51 13.05 13.09 2,495,313
07/31/2012 13.55 13.8 13.435 13.45 828,835
07/30/2012 14.18 14.32 13.57 13.6 1,050,639
07/27/2012 13.97 14.29 13.93 14.15 1,232,742
07/26/2012 13.97 14.09 13.83 13.89 511,795
07/25/2012 13.83 13.98 13.59 13.83 538,407
07/24/2012 14.03 14.06 13.6521 13.75 748,814
07/23/2012 13.82 14.07 13.55 14 1,357,999
07/20/2012 14.25 14.27 13.94 13.97 1,033,923
07/19/2012 14.66 14.7 14.37 14.37 913,186
07/18/2012 14.47 14.79 14.46 14.66 1,049,180
07/17/2012 14.44 14.594 14.2 14.48 1,007,025
07/16/2012 14.46 14.515 14.33 14.35 873,681
07/13/2012 14.42 14.62 14.42 14.54 1,055,041
07/12/2012 14.1 14.47 14.07 14.41 918,378
07/11/2012 14.31 14.48 14.041 14.19 1,069,509
07/10/2012 14.4 14.5 14.28 14.33 1,264,779
07/09/2012 14.69 14.776 14.22 14.31 1,909,951
07/06/2012 14.8 14.87 14.61 14.7 805,251
07/05/2012 14.89 14.98 14.72 14.91 1,026,261
07/03/2012 14.98 14.98 14.82 14.9 631,635
07/02/2012 14.8 14.99 14.74 14.99 1,508,594
06/29/2012 14.68 14.79 14.49 14.74 2,600,696
06/28/2012 14.65 14.65 14.14 14.46 2,223,568
06/27/2012 14.82 14.94 14.53 14.75 1,816,665
06/26/2012 14.91 15.037 14.63 14.9 1,501,491
06/25/2012 14.72 15.05 14.61 14.86 1,961,766
06/22/2012 14.87 15 14.71 14.9 6,490,059
06/21/2012 14.58 14.89 14.58 14.855 2,408,390
06/20/2012 14.4 14.78 14.38 14.78 2,313,153
06/19/2012 14.57 14.9 14.23 14.43 2,894,478
06/18/2012 14.06 14.6 13.93 14.5 2,836,987
06/15/2012 14.24 14.29 13.92 14.14 2,218,780
06/14/2012 13.82 14.38 13.82 14.2 3,168,732
06/13/2012 13.66 13.95 13.5 13.82 3,214,644
06/12/2012 13.1 13.72 12.96 13.66 2,858,670
06/11/2012 13.19 13.46 13.08 13.1 1,977,609
06/08/2012 12.78 13.08 12.72 13.04 1,730,678
06/07/2012 12.83 13.02 12.5 12.8 2,744,311
06/06/2012 12.2 12.75 12.14 12.74 2,797,030
06/05/2012 11.84 12.21 11.64 12.11 2,485,605
06/04/2012 12.64 12.7 11.63 11.82 5,023,335
06/01/2012 13.16 13.3 12.38 12.66 5,014,729
05/31/2012 12.61 13.5 12.6 13.32 7,717,448
05/30/2012 12.8 12.89 12.61 12.85 2,682,131
05/29/2012 13.09 13.185 12.66 12.91 2,746,551
05/25/2012 12.92 13 12.83 12.99 1,003,778
05/24/2012 12.79 13.12 12.66 12.95 2,115,363
05/23/2012 12.67 12.85 12.34 12.8 1,523,410
05/22/2012 12.48 12.96 12.45 12.81 2,116,167
05/21/2012 12.21 12.52 11.8982 12.51 1,724,345
05/18/2012 12.45 12.55 12.17 12.22 1,955,325
05/17/2012 12.25 12.66 12.08 12.44 4,059,135
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.