Historical Stock Prices

LGF 
$31.27
*  
0.62
1.94%
Get LGF Alerts
*Delayed - data as of Dec. 19, 2014  -  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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
08/26/2014 32.68 32.79 32.27 32.71 1,018,228
08/25/2014 33 33.05 32.457 32.68 597,489
08/22/2014 32.54 33.02 32.54 32.75 686,169
08/21/2014 32.67 32.77 32.4786 32.64 449,285
08/20/2014 32.68 32.91 32.53 32.63 676,193
08/19/2014 33.02 33.02 32.64 32.71 833,645
08/18/2014 32.85 33 32.38 32.91 1,077,964
08/15/2014 32.88 33.09 32.35 32.74 902,790
08/14/2014 32.71 32.83 32.15 32.74 823,349
08/13/2014 31.82 32.79 31.75 32.66 1,565,474
08/12/2014 32.09 32.26 31.6399 31.74 990,980
08/11/2014 32.65 32.83 32.29 32.34 1,475,523
08/08/2014 31.25 32.84 31.021 32.63 3,219,438
08/07/2014 30.99 31.15 30.185 30.35 1,501,330
08/06/2014 31 31 30.65 30.86 840,228
08/05/2014 31.18 31.27 30.74 31.15 730,679
08/04/2014 30.78 31.5 30.78 31.25 602,303
08/01/2014 30.56 30.9 30.46 30.7 650,216
07/31/2014 30.8 31.29 30.4 30.8 1,098,139
07/30/2014 31.58 31.8 31.08 31.38 1,004,911
07/29/2014 32.07 32.31 31.59 31.71 1,062,923
07/28/2014 32.11 32.25 31.4 31.9 687,463
07/25/2014 32 32.29 31.74 32.1 1,242,298
07/24/2014 32.23 32.24 31.96 32.01 841,483
07/23/2014 30.36 32.28 30.36 32.05 1,092,590
07/22/2014 32.16 32.46 31.83 31.88 1,605,608
07/21/2014 31.9 32.17 31.595 31.97 1,200,720
07/18/2014 31.38 32.118 31.35 32.06 1,586,711
07/17/2014 30.84 31.5 30.786 31.22 1,758,692
07/16/2014 30.3 32.15 30.16 31.11 4,597,189
07/15/2014 29.85 30.31 28.9 29.67 3,783,530
07/14/2014 28.59 28.92 28.5 28.73 813,143
07/11/2014 28.44 28.7058 28.31 28.58 582,890
07/10/2014 27.67 28.495 27.46 28.43 923,972
07/09/2014 28.2 28.41 27.96 28.28 650,449
07/08/2014 28.76 28.79 27.81 28.17 2,385,138
07/07/2014 29.12 29.18 28.8906 28.99 800,883
07/03/2014 29.14 29.3432 28.92 29.19 439,135
07/02/2014 29.27 29.85 29.085 29.13 1,375,242
07/01/2014 28.58 29.465 28.5501 29.28 1,368,616
06/30/2014 28.4 28.69 28.19 28.58 822,979
06/27/2014 28.11 28.75 28.11 28.4 1,274,808
06/26/2014 28.17 28.25 27.86 28.2 1,238,119
06/25/2014 27.78 28.34 27.6 28.07 1,044,376
06/24/2014 27.84 28.12 27.5157 27.95 1,342,362
06/23/2014 27.4 28.08 27.4 28.02 1,662,690
06/20/2014 27.28 27.47 27.005 27.35 2,695,995
06/19/2014 26.72 27.49 26.69 27.31 2,095,600
06/18/2014 26.56 26.8 26.5 26.68 1,379,366
06/17/2014 27.04 27.0465 26.5335 26.65 1,530,521
06/16/2014 26.88 27.08 26.8 26.99 927,807
06/13/2014 26.83 27.09 26.78 26.9 1,891,662
06/12/2014 27.29 27.36 26.88 26.96 1,034,396
06/11/2014 27.14 27.64 27.14 27.25 1,463,711
06/10/2014 27.29 27.41 27.04 27.3 1,255,060
06/09/2014 26.58 27.54 26.58 27.31 2,051,317
06/06/2014 27 27.06 26.42 26.66 1,953,342
06/05/2014 27.17 27.25 26.7301 26.92 1,553,780
06/04/2014 27.28 27.42 26.935 27.2 1,503,974
06/03/2014 26.27 27.43 26.25 27.34 2,739,266
06/02/2014 26.27 26.68 26.051 26.38 2,830,922
05/30/2014 27.01 27.21 25.71 26.13 8,297,543
05/29/2014 28.89 29.8163 28.71 29.53 4,130,771
05/28/2014 28.8 29.1833 28.61 28.78 1,828,045
05/27/2014 29 29.07 28.46 28.79 1,724,922
05/23/2014 27.59 29.11 27.45 28.89 2,547,453
05/22/2014 27.7 27.9 27.5 27.5 1,078,695
05/21/2014 27.55 28.19 27.55 27.76 1,830,680
05/20/2014 26.46 27.61 26.32 27.52 2,135,784
05/19/2014 26.38 26.49 26.1 26.32 966,725
05/16/2014 25.6 26.42 25.3 26.38 1,843,408
05/15/2014 25.61 25.61 24.8001 25.5 1,831,791
05/14/2014 25.85 26.05 25.37 25.63 1,176,639
05/13/2014 26.43 26.68 25.851 25.99 1,023,761
05/12/2014 25.82 26.47 25.82 26.4 1,232,370
05/09/2014 26 26.04 25.41 25.72 1,084,330
05/08/2014 25.4 26.84 25.31 26 1,162,788
05/07/2014 26.18 26.26 25.4 25.55 1,340,542
05/06/2014 26.29 26.75 26.05 26.18 824,448
05/05/2014 26.3 26.65 26.03 26.42 1,136,790
05/02/2014 26.45 26.76 26.22 26.39 1,219,439
05/01/2014 26.52 27.1 26.3 26.46 1,092,984
04/30/2014 25.78 26.55 25.47 26.53 1,279,785
04/29/2014 25.67 26.04 25.3 25.89 963,857
04/28/2014 25.8 25.91 25.2 25.67 1,395,985
04/25/2014 26.67 26.67 25.58 25.66 1,528,638
04/24/2014 26.62 26.818 26.25 26.76 1,046,485
04/23/2014 27.55 27.579 26.4 26.55 1,452,099
04/22/2014 27.28 27.9 27.27 27.52 2,104,581
04/21/2014 26.68 27.33 26.48 27.25 1,518,720
04/17/2014 26.86 27.17 26.57 26.69 2,543,615
04/16/2014 26.53 27.24 26.38 26.97 1,943,691
04/15/2014 25.66 26.36 25.3 26.35 2,135,408
04/14/2014 25.69 25.84 25.3664 25.62 1,458,817
04/11/2014 25.69 26.09 25.06 25.44 3,040,076
04/10/2014 27.07 27.15 25.9 25.98 2,523,629
04/09/2014 25.75 27.37 25.75 27.3 3,520,230
04/08/2014 25.69 25.96 25.38 25.68 1,968,300
04/07/2014 26.55 26.6 25.34 25.71 2,562,906
04/04/2014 27.11 27.4 26.61 26.79 2,580,621
04/03/2014 27.87 27.97 26.75 26.92 2,264,587
04/02/2014 28.23 28.435 27.77 27.91 3,055,745
04/01/2014 27.44 28.27 27.13 28.23 5,150,800
03/31/2014 25.62 26.88 25.56 26.73 4,318,811
03/28/2014 26.11 26.37 24.54 25.2 6,295,036
03/27/2014 25.69 26.27 25.49 26.04 2,286,139
03/26/2014 26.84 27.08 25.63 25.77 5,783,836
03/25/2014 28.95 28.95 26.65 26.78 6,268,055
03/24/2014 29.2 29.2 27.411 28.66 6,862,742
03/21/2014 30.09 30.18 27.31 27.6 7,697,379
03/20/2014 29.24 30.56 29.21 29.95 3,946,805
03/19/2014 30.76 30.92 29.05 29.14 3,960,351
03/18/2014 30.35 30.79 30.27 30.74 1,722,294
03/17/2014 32.1 32.1 30.17 30.33 4,136,081
03/14/2014 32.01 32.3 31.38 31.97 3,045,786
03/13/2014 33.39 33.41 31.94 32.2 2,742,520
03/12/2014 33.1 33.59 32.48 33.26 2,264,575
03/11/2014 31.86 33.59 31.79 32.94 3,860,762
03/10/2014 31.98 32.205 31.195 31.79 2,076,731
03/07/2014 32.08 32.2 31.3 31.98 1,257,377
03/06/2014 32.05 32.37 31.575 31.8 1,887,694
03/05/2014 29.85 32.12 29.85 31.92 3,859,328
03/04/2014 30.51 30.62 29.79 29.81 2,201,876
03/03/2014 30.16 30.44 29.51 29.99 2,640,907
02/28/2014 30.86 31.19 30.271 30.75 1,585,805
02/27/2014 30.73 31.04 30.68 30.79 1,066,644
02/26/2014 30.9 31.23 30.5 30.72 1,015,644
02/25/2014 30.96 31.35 30.83 30.96 670,817
02/24/2014 30.99 31.105 30.71 30.95 894,702
02/21/2014 31.47 31.64 30.66 30.97 1,474,753
02/20/2014 31.42 31.7 30.78 31.42 1,676,419
02/19/2014 32.16 32.201 31.35 31.39 897,236
02/18/2014 32.39 32.57 32.1 32.17 831,756
02/14/2014 32.48 32.58 31.86 32.03 761,854
02/13/2014 32.36 32.73 32.2 32.47 1,149,654
02/12/2014 32.7 32.97 32.49 32.6 1,071,304
02/11/2014 32.47 32.82 32.08 32.71 1,297,947
02/10/2014 33.04 33.04 31.82 32.5 1,635,322
02/07/2014 32.95 33.99 32.19 33.11 2,887,834
02/06/2014 31.13 31.84 30.972 31.73 2,162,974
02/05/2014 30.6 30.79 29.78 30.68 1,559,084
02/04/2014 31.19 31.24 30.53 30.77 1,064,561
02/03/2014 32.36 32.45 30.45 30.53 1,366,836
01/31/2014 31.76 32.55 31.3275 32.33 1,497,609
01/30/2014 31.65 32.5 31.58 32.31 1,194,519
01/29/2014 31.2 31.39 30.83 31.26 1,068,388
01/28/2014 31 31.75 30.45 31.65 1,327,581
01/27/2014 30.42 31.59 30.374 30.96 1,752,502
01/24/2014 31.1 31.24 30.33 30.51 1,435,206
01/23/2014 31.36 31.57 30.89 31.39 1,255,753
01/22/2014 30 31.99 29.96 31.69 2,337,459
01/21/2014 29.56 30.06 29.5 29.98 999,515
01/17/2014 30.35 30.43 29.5 29.56 1,275,027
01/16/2014 30.23 31.09 30.1907 30.35 1,097,743
01/15/2014 30.52 30.83 29.92 30.32 852,731
01/14/2014 29.71 30.48 29.65 30.45 914,151
01/13/2014 30.22 30.56 29.33 29.48 1,070,554
01/10/2014 29.96 30.57 29.48 30.28 1,680,496
01/09/2014 30.57 30.78 29.8 30.02 2,035,086
01/08/2014 31.05 31.08 30.23 30.4 1,491,848
01/07/2014 30.38 31.18 30.38 31.09 975,392
01/06/2014 31.16 31.34 30.24 30.45 2,136,964
01/03/2014 31.82 31.99 30.89 30.99 1,393,698
01/02/2014 31.5 31.99 31.25 31.72 868,690
12/31/2013 31.7 31.94 31.37 31.66 1,194,984
12/30/2013 31.32 31.99 31.08 31.75 1,356,998
12/27/2013 31.33 31.45 30.74 30.81 853,121
12/26/2013 31.07 31.49 31.01 31.42 738,190
12/24/2013 30.97 31.17 30.79 30.93 447,009
12/23/2013 31.07 31.29 30.62 30.99 1,747,272
12/20/2013 30.53 31.5 30.53 31.11 3,563,060
12/19/2013 29.5 30.698 29.3 30.21 2,618,224
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?