LGF-A - Lions Gate Entertainment Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201912.0012.2111.7812.0212.021,383,200
Jun 20, 201912.2512.3411.8612.0312.03927,100
Jun 19, 201912.0812.2411.8512.1012.101,087,400
Jun 18, 201912.2412.4711.9812.0212.021,340,400
Jun 17, 201912.1112.6411.8012.2112.211,515,300
Jun 14, 201913.1013.1212.2112.2212.221,225,900
Jun 13, 201912.7713.1312.6613.0813.081,368,000
Jun 12, 201913.3413.4112.6612.7012.701,425,800
Jun 11, 201914.1714.1713.3913.4013.401,243,200
Jun 10, 201914.0214.2113.9613.9813.98759,500
Jun 07, 201914.5614.6314.0114.0314.03827,600
Jun 06, 201914.8314.8314.3514.5014.50670,800
Jun 05, 201915.6816.0414.6914.8314.83991,100
Jun 04, 201915.0915.6215.0115.6115.612,028,000
Jun 03, 201914.6815.0014.5414.9714.971,567,000
May 31, 201913.5414.8013.5014.7714.771,311,000
May 30, 201913.7014.0613.4713.7413.741,141,400
May 29, 201914.7614.7613.6813.9513.951,181,200
May 28, 201914.8115.1414.6414.7214.72947,900
May 24, 201915.0715.6214.2914.8914.892,222,600
May 23, 201915.8316.0515.7215.9915.99815,000
May 22, 201915.7616.4615.7616.0216.021,171,600
May 21, 201915.5416.0915.5115.7615.761,056,600
May 20, 201915.7216.0815.0415.4015.403,036,400
May 17, 201913.4016.0013.3715.6015.604,456,900
May 16, 201913.4713.8513.3613.6013.601,714,100
May 15, 201913.0613.5812.9413.3513.351,392,900
May 14, 201913.1713.4713.1713.2013.20475,400
May 13, 201913.3513.3913.0313.1513.15624,200
May 10, 201913.5913.7913.3313.6413.64533,700
May 09, 201913.3213.5713.1613.4913.49546,900
May 08, 201913.7313.8613.3213.3913.39535,600
May 07, 201913.9514.0913.7413.7813.78463,700
May 06, 201913.9214.2113.7514.0514.05401,900
May 03, 201913.8814.2313.6514.1814.18693,300
May 02, 201914.0014.0013.2313.8113.811,194,100
May 01, 201914.4014.5813.9813.9813.98855,600
Apr 30, 201915.0015.0214.4414.5914.59677,300
Apr 29, 201915.0315.3514.9515.0515.05416,200
Apr 26, 201915.0115.2814.9515.2415.24368,100
Apr 25, 201915.3115.3114.9515.0815.08436,700
Apr 24, 201915.3615.5215.1615.2915.29451,700
Apr 23, 201915.4815.6215.1915.3215.32713,800
Apr 22, 201916.0416.0415.4015.4515.45469,500
Apr 18, 201915.9016.0715.8115.9115.91358,000
Apr 17, 201916.0216.0815.7315.8115.81425,000
Apr 16, 201916.0816.1615.9616.0116.01514,400
Apr 15, 201916.5016.5915.9816.0316.03847,600
Apr 12, 201917.2517.3916.5216.5816.58689,000
Apr 11, 201916.9017.2816.9017.0917.09519,100
Apr 10, 201916.4616.8516.4016.8016.80469,000
Apr 09, 201916.5016.5016.1616.4016.40332,800
Apr 08, 201916.2616.7216.2116.4716.47666,000
Apr 05, 201916.1516.3616.1216.2516.25665,500
Apr 04, 201915.9216.4915.9116.1116.11742,800
Apr 03, 201915.6615.9815.6315.9415.941,795,100
Apr 02, 201915.6315.7515.4415.6115.61428,900
Apr 01, 201915.8015.9715.5215.7215.721,572,200
Mar 29, 201915.7715.7715.4515.6415.64363,200
Mar 28, 201915.8215.9115.6415.6915.69373,100
Mar 27, 201915.5015.9215.4315.7515.75527,400
Mar 26, 201915.0715.5315.0115.5015.50482,100
Mar 25, 201915.1615.2214.6214.9714.97915,400
Mar 22, 201915.7515.9615.0615.1415.14678,300
Mar 21, 201915.3515.9015.3215.8715.87452,300
Mar 20, 201915.5615.6515.2215.4615.46500,900
Mar 19, 201916.1016.1315.5915.6515.65733,900
Mar 18, 201916.1516.2215.9816.0616.06427,300
Mar 15, 201915.9916.2315.8816.0616.06541,600
Mar 14, 201915.7316.0315.7315.8915.89438,000
Mar 13, 201915.9616.1315.6715.8015.80614,300
Mar 12, 201915.7616.0115.6115.8015.80946,800
Mar 11, 201915.7815.8615.5315.7615.76559,500
Mar 08, 201915.9116.3215.4915.7015.70742,800
Mar 07, 201916.4116.5716.1216.4016.401,393,200
Mar 06, 201915.8216.4615.8016.4416.443,573,200
Mar 05, 201915.7815.8815.7315.8015.80716,500
Mar 04, 201915.6115.8115.5115.7515.75755,500
Mar 01, 201915.5215.7915.4815.5615.56734,500
Feb 28, 201915.4915.5815.2315.4515.45620,900
Feb 27, 201915.1615.5215.1515.4015.40802,000
Feb 26, 201914.8315.3114.8315.2515.251,211,900
Feb 25, 201915.3915.4414.9014.9214.92716,300
Feb 22, 201915.5215.6015.1015.2415.24558,600
Feb 21, 201915.4215.5515.1515.3515.35629,700
Feb 20, 201915.3615.8215.3415.4715.47754,200
Feb 19, 201915.7715.8615.3715.3915.39871,000
Feb 15, 201915.8115.8715.6015.8515.85538,500
Feb 14, 201915.8115.8915.5515.6515.65481,900
Feb 13, 201915.8516.1415.6215.7215.72413,700
Feb 12, 201915.8316.1315.7015.8115.81771,700
Feb 11, 201916.5416.7015.6415.6915.691,422,800
Feb 08, 201916.2916.6615.6716.5716.571,207,800
Feb 07, 201916.6916.6916.3616.4016.401,471,700
Feb 06, 201916.8117.1816.6516.6716.671,100,200
Feb 05, 201917.1917.5716.9416.9516.951,742,700
Feb 04, 201918.0518.0517.1417.1817.181,649,600
Feb 01, 201918.3118.4817.8717.9117.911,115,500
Jan 31, 201918.1018.5818.0918.3718.37683,100
Jan 30, 201918.3318.3317.9218.0318.03798,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...