Lions Gate Entertainment Corporation Historical Stock Prices

LGF 
$26.35
*  
0.73
 negative 
2.85%
Get LGF Alerts
*Delayed - data as of Apr. 15, 2014 
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 for next time

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

Results for: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  25.50  26.36  25.30  26.35 2,134,408
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
12/18/2013 28.7 29.47 28.302 29.41 3,193,571
12/17/2013 28.35 28.81 27.93 28.71 1,814,343
12/16/2013 28.52 28.71 28.128 28.51 1,284,795
12/13/2013 28.96 29.23 28.24 28.26 1,547,648
12/12/2013 28.23 29.04 28.06 28.76 1,833,470
12/11/2013 28.93 29.25 28.19 28.29 1,814,321
12/10/2013 29 29.45 28.76 28.97 2,931,621
12/09/2013 30.7 30.82 28.6 28.74 4,730,404
12/06/2013 30.64 30.845 30.34 30.73 1,857,397
12/05/2013 30.71 30.91 30.28 30.34 1,508,581
12/04/2013 30.19 31.14 30.11 31.11 2,230,215
12/03/2013 31.21 31.345 29.945 30.36 4,050,262
12/02/2013 32 33.37 31.34 31.48 4,734,948
11/29/2013 31.92 31.93 30.88 31.64 1,838,337
11/27/2013 31.34 32.18 31.24 31.85 3,249,723
11/26/2013 30.11 31.41 29.9907 31.21 4,493,977
11/25/2013 33.51 33.58 30 30.23 12,008,730
11/22/2013 33.17 34 32.75 33.76 3,927,591
11/21/2013 32.75 33 32.35 32.54 2,048,231
11/20/2013 32.61 33.06 32.27 32.49 1,396,480
11/19/2013 33.28 33.5899 32.21 32.46 2,039,106
11/18/2013 34.22 34.46 33.2 33.35 2,072,564
11/15/2013 34.54 34.85 33.87 34.22 2,089,122
11/14/2013 34 34.56 33.55 34.44 2,424,424
11/13/2013 32.22 34.27 32 34 2,281,494
11/12/2013 32.08 32.5 31.945 32.33 1,716,034
11/11/2013 32.15 32.7 31.83 32.18 1,364,514
11/08/2013 33.2 33.5 30.44 32.29 3,796,579
11/07/2013 33.82 34.06 31.45 32.14 4,872,312
11/06/2013 35 35.19 33.74 33.82 1,421,502
11/05/2013 34.86 35.29 34.34 34.92 1,664,173
11/04/2013 35.08 35.105 34.51 34.94 1,168,888
11/01/2013 34.9 35.17 34.17 34.86 1,390,888
10/31/2013 34.19 34.88 33.95 34.58 1,748,218
10/30/2013 34.68 35.029 34.05 34.18 1,025,269
10/29/2013 34.76 34.95 33.74 34.26 2,201,233
10/28/2013 36.76 37 34.71 34.76 2,502,645
10/25/2013 36.76 37.33 36.54 36.71 770,807
10/24/2013 36.34 36.99 36.31 36.73 823,990
10/23/2013 36.63 36.63 35.8001 36.34 879,346
10/22/2013 37.23 37.41 36.32 36.74 994,750
10/21/2013 37.63 37.75 36.98 37.33 908,502
10/18/2013 36.03 37.49 35.97 37.46 1,816,336
10/17/2013 35.72 35.96 35.27 35.82 645,623
10/16/2013 35 35.83 34.73 35.73 965,522
10/15/2013 35.12 35.36 34.44 34.62 567,941
10/14/2013 34.5 35.15 34.32 35.08 885,866
10/11/2013 34.92 35.26 34.44 34.77 1,174,893
10/10/2013 35.18 35.56 34.81 34.85 1,016,527
10/09/2013 34.44 34.91 33.77 34.52 1,593,704
10/08/2013 35.83 35.83 34.21 34.24 1,328,522
10/07/2013 36.01 36.34 35.56 35.65 907,674
10/04/2013 35.88 36.5 35.85 36.33 602,263
10/03/2013 36.7 36.75 35.55 35.81 1,316,265
10/02/2013 36.46 36.97 36.22 36.74 1,615,738
10/01/2013 35 36.5699 35 36.45 1,668,388
09/30/2013 35.25 35.32 34.71 35.05 1,785,519
09/27/2013 35.95 36.11 35.51 35.84 1,095,192
09/26/2013 35.13 36.07 35.1 36.04 1,893,707
09/25/2013 34.14 35.22 33.92 35.13 2,403,878
09/24/2013 33.76 34.79 33.76 34.27 2,967,582
09/23/2013 34 34.09 33.13 33.66 2,404,076
09/20/2013 35.67 35.67 33.34 33.83 3,976,982
09/19/2013 36.3 36.3 35.36 35.45 2,332,343
09/18/2013 36.93 36.97 35.84 36.28 1,879,671
09/17/2013 37.61 37.61 36.8601 37 1,239,219
09/16/2013 37.41 37.65 37.2 37.45 1,320,547
09/13/2013 36.4 36.965 36.25 36.94 1,119,939
09/12/2013 37 37.16 36.18 36.47 1,916,101
09/11/2013 37.17 37.34 36.591 37.01 2,009,586
09/10/2013 37.15 37.81 37.06 37.46 1,322,444
09/09/2013 36.76 37.1 36.71 36.89 933,541
09/06/2013 36.65 36.8 35.8371 36.5 875,081
09/05/2013 36.13 36.65 36.086 36.37 842,575
09/04/2013 35.67 36.29 35.52 36.2 1,067,529
09/03/2013 35.62 36 35.33 35.63 1,523,073
08/30/2013 34.75 35.06 34.64 35.01 689,100
08/29/2013 34.6 34.9298 34.47 34.83 1,124,432
08/28/2013 34.69 34.8 34.2 34.6 831,752
08/27/2013 35.54 35.54 34.67 34.88 1,039,270
08/26/2013 35.5 36.25 35.27 35.96 1,177,257
08/23/2013 35.21 35.53 34.88 35.51 655,211
08/22/2013 34.83 35.305 34.75 35.15 682,610
08/21/2013 34.37 35.13 34.2401 34.76 2,580,277
08/20/2013 34 34.535 33.9301 34.41 996,211
08/19/2013 33.68 34.08 33.49 33.84 768,843
08/16/2013 32.97 33.96 32.91 33.68 1,347,021
08/15/2013 33.58 33.6 32.99 33.11 1,080,686
08/14/2013 33.59 33.9 33.2 33.81 740,451
08/13/2013 33.28 33.84 32.83 33.65 1,018,031
08/12/2013 33.93 34 33.17 33.27 1,091,916
08/09/2013 35.01 35.04 33.33 33.93 2,164,741
08/08/2013 34.26 34.7 33.74 34.23 1,634,163
08/07/2013 33.65 34.05 33.14 34.03 1,014,081
08/06/2013 33.96 34.08 33.29 33.76 982,435
08/05/2013 33.68 34 33.58 33.94 993,669
08/02/2013 33.5 33.81 33.2605 33.7 977,680
08/01/2013 32.79 33.58 32.77 33.28 1,262,056
07/31/2013 32.28 32.63 32.2 32.53 856,963
07/30/2013 32.54 32.71 31.9235 32.3 785,460
07/29/2013 32.72 32.89 31.73 32.25 855,181
07/26/2013 31.72 32.81 31.56 32.73 1,272,692
07/25/2013 31.76 31.93 31.55 31.72 948,666
07/24/2013 31.87 32.05 31.52 31.84 1,544,399
07/23/2013 32.5 32.5 31.68 31.69 1,072,218
07/22/2013 32.62 32.85 32.09 32.16 938,323
07/19/2013 32 32.695 31.85 32.63 897,801
07/18/2013 32.27 32.42 31.72 32.07 1,147,219
07/17/2013 31.87 32.37 31.46 32.23 886,452
07/16/2013 32.71 32.71 31.771 31.94 1,316,696
07/15/2013 32.91 33.35 32.3701 32.76 1,179,612
07/12/2013 31.92 32.9799 31.82 32.89 1,427,227
07/11/2013 32.1 32.18 31.51 31.82 1,179,648
07/10/2013 31.41 31.88 31.41 31.5 1,647,414
07/09/2013 31.2 31.42 30.88 31.42 1,181,524
07/08/2013 31.14 31.48 30.85 30.94 1,451,840
07/05/2013 30.65 31.105 30.3 30.92 1,216,231
07/03/2013 29.66 30.88 29.65 30.29 1,653,521
07/02/2013 29.26 30.48 29.25 29.93 2,641,922
07/01/2013 27.77 29.35 27.655 29.19 2,053,102
06/28/2013 28.13 28.28 27.41 27.47 6,676,798
06/27/2013 28.14 28.6299 27.9375 28.16 1,290,319
06/26/2013 27.8 28.22 27.8 27.97 912,605
06/25/2013 27.63 27.98 27.4 27.52 847,180
06/24/2013 27.91 27.94 26.88 27.29 1,527,725
06/21/2013 28.24 28.92 28.02 28.3 1,720,536
06/20/2013 28.12 28.31 27.675 28.13 1,282,151
06/19/2013 28.14 28.71 28.0501 28.55 1,236,789
06/18/2013 27.74 28.24 27.591 28.14 994,208
06/17/2013 27.88 28.12 27.59 27.72 965,296
06/14/2013 27.74 28.04 27.38 27.64 601,328
06/13/2013 26.73 27.94 26.57 27.74 1,213,778
06/12/2013 28.51 28.66 26.56 26.81 2,782,729
06/11/2013 28.77 28.78 28.331 28.41 766,802
06/10/2013 29.44 29.54 28.97 29.05 694,652
06/07/2013 29 29.31 28.75 29.27 928,962
06/06/2013 28.24 28.81 27.86 28.8 1,040,572
06/05/2013 29.14 29.22 28.25 28.36 1,224,551
06/04/2013 29.44 29.55 29.05 29.23 1,067,015
06/03/2013 29.02 29.53 28.55 29.49 1,901,202
05/31/2013 29 30.57 28.6 28.8 5,229,078
05/30/2013 28.6 28.889 27.9 28.03 2,168,894
05/29/2013 28.82 29 28.35 28.44 1,167,428
05/28/2013 28.38 29.1 28.38 28.95 1,907,126
05/24/2013 27.55 28.18 27.12 28.06 1,199,328
05/23/2013 25.9 27.87 25.1801 27.66 2,015,521
05/22/2013 27.39 27.77 26.2 26.55 2,298,769
05/21/2013 27.84 27.9399 27.2 27.31 1,082,775
05/20/2013 27.59 27.94 27.57 27.79 1,425,226
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
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 your brokers before you trade


Want to trade FX?