Lions Gate Entertainment Corporation Historical Stock Prices

LGF 
$32
*  
1.92
5.66%
Get LGF Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading LGF now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    LGF After Hours
 
 
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 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  33.88  33.88  31.96  32 2,082,854
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
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
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?