32.01 Down -0.04 -0.12%
Find prices for:
LIONS GATE ENTERTAINMENT Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/18/2014 32.12 31.35 31.38 32.06 1,586,711
07/11/2014 28.71 28.31 28.44 28.58 582,890
07/03/2014 29.34 28.92 29.14 29.19 439,135
06/27/2014 28.75 28.11 28.11 28.4 1,274,808
06/20/2014 27.47 27.01 27.28 27.35 2,695,995
06/13/2014 27.09 26.78 26.83 26.9 1,891,862
06/06/2014 27.06 26.42 27 26.66 1,953,442
05/30/2014 27.21 25.71 27.01 26.13 8,300,916
05/30/2014 0.05 Ex-dividend
05/23/2014 29.11 27.45 27.59 28.89 2,547,453
05/16/2014 26.42 25.3 25.6 26.38 1,843,408
05/09/2014 26.04 25.41 26 25.72 1,084,330
05/02/2014 26.76 26.22 26.45 26.39 1,219,439
04/25/2014 26.67 25.58 26.67 25.66 1,529,763
04/17/2014 27.17 26.57 26.86 26.69 2,543,615
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
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 9:34 PM ET