LGF Historical Prices | Lions Gate Entertainment Corpor Stock

TSX

0.80% TSX Ventures 0.00%

Lions Gate Entertainment Corp. (LGF)

-NYSE

28.55 0.41(1.46%) Jun 19, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	28.14	28.71	28.05	28.55	1,234,400	28.55
Jun 18, 2013	27.74	28.24	27.59	28.14	993,900	28.14
Jun 17, 2013	27.88	28.12	27.59	27.72	977,700	27.72
Jun 14, 2013	27.74	28.04	27.38	27.64	601,400	27.64
Jun 13, 2013	26.73	27.94	26.57	27.74	1,213,800	27.74
Jun 12, 2013	28.51	28.66	26.56	26.81	2,782,800	26.81
Jun 11, 2013	28.77	28.78	28.33	28.41	766,800	28.41
Jun 10, 2013	29.44	29.54	28.97	29.05	694,400	29.05
Jun 7, 2013	29.00	29.31	28.75	29.27	928,500	29.27
Jun 6, 2013	28.24	28.81	27.86	28.80	1,040,400	28.80
Jun 5, 2013	29.14	29.22	28.25	28.36	1,224,600	28.36
Jun 4, 2013	29.44	29.55	29.05	29.23	1,067,100	29.23
Jun 3, 2013	29.02	29.53	28.55	29.49	1,901,200	29.49
May 31, 2013	29.00	30.57	28.60	28.80	5,229,100	28.80
May 30, 2013	28.60	28.89	27.90	28.03	2,178,800	28.03
May 29, 2013	28.82	29.00	28.35	28.44	1,170,400	28.44
May 28, 2013	28.38	29.10	28.38	28.95	1,907,300	28.95
May 24, 2013	27.55	28.18	27.12	28.06	1,199,400	28.06
May 23, 2013	25.90	27.87	25.18	27.66	2,014,600	27.66
May 22, 2013	27.39	27.77	26.20	26.55	2,298,500	26.55
May 21, 2013	27.84	27.94	27.20	27.31	1,082,600	27.31
May 20, 2013	27.59	27.94	27.57	27.79	1,423,700	27.79
May 17, 2013	27.11	27.52	26.64	27.52	1,670,400	27.52
May 16, 2013	27.76	27.76	26.86	26.99	806,000	26.99
May 15, 2013	26.96	27.98	26.95	27.59	1,635,800	27.59
May 14, 2013	26.27	27.28	26.27	26.95	1,071,200	26.95
May 13, 2013	26.26	26.32	26.08	26.16	644,400	26.16
May 10, 2013	26.31	26.50	26.15	26.33	424,800	26.33
May 9, 2013	26.24	26.52	25.92	26.28	702,800	26.28
May 8, 2013	25.97	26.31	25.90	26.26	431,300	26.26
May 7, 2013	26.26	26.49	25.95	26.03	826,300	26.03
May 6, 2013	25.95	26.51	25.95	26.15	749,200	26.15
May 3, 2013	26.00	26.54	25.92	25.92	1,012,100	25.92
May 2, 2013	25.22	26.01	25.19	25.93	1,346,200	25.93
May 1, 2013	24.67	25.24	24.67	25.16	1,509,800	25.16
Apr 30, 2013	24.75	24.84	24.56	24.81	954,300	24.81
Apr 29, 2013	24.37	25.04	24.37	24.68	1,468,700	24.68
Apr 26, 2013	24.81	24.94	24.21	24.34	985,700	24.34
Apr 25, 2013	24.83	25.35	24.68	24.81	1,825,600	24.81
Apr 24, 2013	23.93	25.05	23.67	24.71	3,098,900	24.71
Apr 23, 2013	23.85	24.19	23.32	23.94	2,109,000	23.94
Apr 22, 2013	23.67	23.93	23.34	23.71	1,225,700	23.71
Apr 19, 2013	22.64	23.73	22.59	23.57	1,869,100	23.57
Apr 18, 2013	22.58	22.82	22.37	22.50	954,200	22.50
Apr 17, 2013	22.67	22.80	22.35	22.57	885,900	22.57
Apr 16, 2013	22.92	22.94	22.41	22.88	1,563,200	22.88
Apr 15, 2013	23.13	23.22	22.25	22.28	1,183,800	22.28
Apr 12, 2013	23.39	23.55	23.15	23.25	573,200	23.25
Apr 11, 2013	23.80	23.89	23.40	23.55	698,300	23.55
Apr 10, 2013	23.33	24.12	23.33	23.80	1,377,200	23.80
Apr 9, 2013	23.74	23.78	23.24	23.28	1,053,200	23.28
Apr 8, 2013	23.25	23.54	23.23	23.43	881,100	23.43
Apr 5, 2013	22.26	23.32	22.25	23.24	1,860,800	23.24
Apr 4, 2013	22.67	22.70	22.31	22.50	1,214,600	22.50
Apr 3, 2013	23.10	23.17	22.44	22.68	1,286,100	22.68
Apr 2, 2013	23.62	23.73	22.89	23.11	1,383,400	23.11
Apr 1, 2013	23.79	23.94	23.32	23.45	680,100	23.45
Mar 28, 2013	23.98	24.15	23.56	23.77	1,089,200	23.77
Mar 27, 2013	23.67	23.94	23.25	23.92	1,769,800	23.92
Mar 26, 2013	23.35	23.99	23.33	23.81	2,716,800	23.81
Mar 25, 2013	22.83	23.20	22.47	23.19	2,767,100	23.19
Mar 22, 2013	22.61	22.69	22.09	22.32	1,589,100	22.32
Mar 21, 2013	22.59	22.75	22.40	22.52	1,034,000	22.52
Mar 20, 2013	22.50	22.81	22.47	22.75	729,900	22.75
Mar 19, 2013	22.80	22.85	22.04	22.36	1,153,500	22.36
Mar 18, 2013	22.71	23.04	22.51	22.80	1,050,200	22.80
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On LGF

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Lions Gate Entertainment Corp. (LGF)