26.69 Down -0.28 -1.04%
Find prices for:
LIONS GATE ENTERTAINMENT Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/11/2014 26.09 25.06 25.69 25.44 3,040,376
04/04/2014 27.4 26.61 27.11 26.79 2,580,931
03/28/2014 26.37 24.54 26.11 25.2 6,297,996
03/21/2014 30.18 27.31 30.09 27.6 7,713,431
03/14/2014 32.3 31.38 32.01 31.97 3,045,786
03/07/2014 32.2 31.3 32.08 31.98 1,257,377
02/28/2014 31.19 30.27 30.86 30.75 1,591,930
02/21/2014 31.64 30.66 31.47 30.97 1,474,753
02/14/2014 32.58 31.86 32.48 32.03 761,854
02/07/2014 33.99 32.19 32.95 33.11 2,888,434
02/07/2014 0.05 Ex-dividend
01/31/2014 32.55 31.33 31.76 32.33 1,497,739
01/24/2014 31.24 30.33 31.1 30.51 1,435,546
01/17/2014 30.43 29.5 30.35 29.56 1,275,027
01/10/2014 30.57 29.48 29.96 30.28 1,680,496
01/03/2014 31.99 30.89 31.82 30.99 1,393,698
12/27/2013 31.45 30.74 31.33 30.81 853,121
12/20/2013 31.5 30.53 30.53 31.11 3,640,413
12/13/2013 29.23 28.24 28.96 28.26 1,552,848
12/06/2013 30.85 30.34 30.64 30.73 1,857,397
11/29/2013 31.93 30.88 31.92 31.64 1,838,337
11/22/2013 34 32.75 33.17 33.76 3,935,176
11/15/2013 34.85 33.87 34.54 34.22 2,089,222
11/08/2013 33.5 30.44 33.2 32.29 3,796,679
11/01/2013 35.17 34.17 34.9 34.86 1,391,413
10/25/2013 37.33 36.54 36.76 36.71 771,757
10/18/2013 37.49 35.97 36.03 37.46 1,817,766
10/11/2013 35.26 34.44 34.92 34.77 1,175,456
10/04/2013 36.5 35.85 35.88 36.33 620,729
09/27/2013 36.11 35.51 35.95 35.84 1,095,192
09/20/2013 35.67 33.34 35.67 33.83 3,984,095
09/13/2013 36.97 36.25 36.4 36.94 1,119,939
09/06/2013 36.8 35.84 36.65 36.5 876,531
08/30/2013 35.06 34.64 34.75 35.01 689,100
08/23/2013 35.53 34.88 35.21 35.51 655,211
08/16/2013 33.96 32.91 32.97 33.68 1,347,921
08/09/2013 35.04 33.33 35.01 33.93 2,164,741
08/02/2013 33.81 33.26 33.5 33.7 978,580
07/26/2013 32.81 31.56 31.72 32.73 1,272,892
07/19/2013 32.7 31.85 32 32.63 897,801
07/12/2013 32.98 31.82 31.92 32.89 1,427,527
07/05/2013 31.11 30.3 30.65 30.92 1,216,731
06/28/2013 28.28 27.41 28.13 27.47 6,676,798
06/21/2013 28.92 28.02 28.24 28.3 1,720,536
06/14/2013 28.04 27.38 27.74 27.64 601,328
06/07/2013 29.31 28.75 29 29.27 929,097
05/31/2013 30.57 28.6 29 28.8 5,229,644
05/24/2013 28.18 27.12 27.55 28.06 1,199,328
05/17/2013 27.52 26.64 27.11 27.52 1,670,333
05/10/2013 26.5 26.15 26.31 26.33 425,895
05/03/2013 26.54 25.92 26 25.92 1,012,423
04/26/2013 24.94 24.21 24.81 24.34 985,606
04/19/2013 23.73 22.59 22.64 23.57 1,869,050
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 12:33 AM ET