Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lions Gate Entertainment Corp Cl A (NY: LGF-A )

8.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 30.16 30.16 29.15 29.40 346,252 -0.44(-1.47%)
Jul 28, 2017 29.79 30.01 29.61 29.84 445,597 +0.10(+0.34%)
Jul 27, 2017 29.65 30.11 29.57 29.74 332,216 +0.11(+0.37%)
Jul 26, 2017 29.58 29.85 29.37 29.63 381,524 +0.10(+0.34%)
Jul 25, 2017 29.53 29.80 29.45 29.53 350,834 -0.04(-0.14%)
Jul 24, 2017 29.40 29.78 29.32 29.57 272,570 +0.11(+0.37%)
Jul 21, 2017 29.50 29.74 29.28 29.46 242,090 -0.04(-0.14%)
Jul 20, 2017 29.34 29.66 29.34 29.50 437,081 +0.10(+0.34%)
Jul 19, 2017 28.75 29.67 28.75 29.40 1,045,031 +0.81(+2.83%)
Jul 18, 2017 28.15 28.82 28.03 28.59 488,933 +0.35(+1.24%)
Jul 17, 2017 28.51 28.52 28.20 28.24 240,198 -0.21(-0.74%)
Jul 14, 2017 28.17 28.48 28.17 28.45 393,784 +0.40(+1.43%)
Jul 13, 2017 27.58 28.12 27.55 28.05 390,476 +0.36(+1.30%)
Jul 12, 2017 27.77 27.97 27.22 27.69 395,959 -0.16(-0.57%)
Jul 11, 2017 27.53 28.04 27.43 27.85 262,730 +0.22(+0.80%)
Jul 10, 2017 27.69 27.91 27.54 27.63 227,250 -0.11(-0.40%)
Jul 07, 2017 27.53 27.98 27.23 27.74 255,583 +0.29(+1.06%)
Jul 06, 2017 27.41 27.76 27.40 27.45 352,151 -0.05(-0.18%)
Jul 05, 2017 28.09 28.09 27.50 27.50 369,359 -0.63(-2.24%)
Jul 03, 2017 28.47 28.53 28.10 28.13 105,900 -0.09(-0.32%)
Jun 30, 2017 28.66 28.66 28.07 28.22 368,866 -0.25(-0.88%)
Jun 29, 2017 28.73 29.25 28.22 28.47 381,799 -0.29(-1.01%)
Jun 28, 2017 28.26 28.91 28.02 28.76 647,613 +0.68(+2.42%)
Jun 27, 2017 27.81 28.29 27.28 28.08 448,524 -0.05(-0.18%)
Jun 26, 2017 27.22 28.15 27.04 28.13 572,509 +1.06(+3.92%)
Jun 23, 2017 26.77 27.26 26.50 27.07 518,074 +0.31(+1.16%)
Jun 22, 2017 27.02 27.05 26.59 26.76 319,617 -0.17(-0.63%)
Jun 21, 2017 26.76 27.12 26.51 26.93 338,713 +0.32(+1.20%)
Jun 20, 2017 27.07 27.29 26.51 26.61 484,037 -0.63(-2.31%)
Jun 19, 2017 27.00 27.54 26.82 27.24 643,886 +0.42(+1.57%)
Jun 16, 2017 26.69 26.91 26.61 26.82 491,596 +0.07(+0.26%)
Jun 15, 2017 26.65 26.80 26.56 26.75 299,897 -0.07(-0.26%)
Jun 14, 2017 26.91 27.11 26.72 26.82 337,173 -0.04(-0.15%)
Jun 13, 2017 26.83 27.26 26.83 26.86 637,693 -0.04(-0.15%)
Jun 12, 2017 26.57 27.26 26.57 26.90 531,257 +0.36(+1.36%)
Jun 09, 2017 26.48 26.74 26.23 26.54 362,943 +0.12(+0.45%)
Jun 08, 2017 27.07 27.07 26.37 26.42 764,956 -0.58(-2.15%)
Jun 07, 2017 27.35 27.74 26.99 27.00 487,995 -0.21(-0.77%)
Jun 06, 2017 27.36 27.44 27.11 27.21 535,506 -0.23(-0.84%)
Jun 05, 2017 28.17 28.17 27.43 27.44 711,696 -0.59(-2.10%)
Jun 02, 2017 28.23 28.46 27.94 28.03 560,575 +0.20(+0.72%)
Jun 01, 2017 26.97 27.83 26.97 27.83 752,656 +0.73(+2.69%)
May 31, 2017 27.23 27.24 26.63 27.10 800,868 -0.16(-0.59%)
May 30, 2017 27.61 27.74 26.76 27.26 817,106 -0.50(-1.80%)
May 26, 2017 26.00 27.88 26.00 27.76 2,056,218 +2.21(+8.65%)
May 25, 2017 25.09 25.59 24.97 25.55 813,357 +0.40(+1.59%)
May 24, 2017 25.72 25.81 25.06 25.15 480,496 -0.42(-1.64%)
May 23, 2017 26.08 26.10 25.42 25.57 571,837 -0.55(-2.11%)
May 22, 2017 25.46 26.31 25.46 26.12 594,202 +0.62(+2.43%)
May 19, 2017 24.86 25.65 24.86 25.50 554,069 +0.64(+2.57%)
May 18, 2017 24.60 24.93 24.60 24.86 336,761 +0.17(+0.69%)
May 17, 2017 25.06 25.16 24.67 24.69 760,939 -0.65(-2.57%)
May 16, 2017 25.83 25.87 25.31 25.34 488,714 -0.31(-1.21%)
May 15, 2017 26.27 26.49 25.65 25.65 562,533 -0.50(-1.91%)
May 12, 2017 25.67 26.17 25.59 26.15 699,218 +0.50(+1.95%)
May 11, 2017 25.42 25.84 25.09 25.65 588,929 +0.11(+0.43%)
May 10, 2017 25.18 25.61 24.83 25.54 510,998 +0.41(+1.63%)
May 09, 2017 24.88 25.15 24.80 25.13 189,854 +0.22(+0.88%)
May 08, 2017 25.10 25.11 24.76 24.91 223,543 +0.02(+0.08%)
May 05, 2017 25.20 25.37 24.81 24.89 242,553 -0.29(-1.15%)
May 04, 2017 24.84 25.20 24.56 25.18 737,198 +0.29(+1.17%)
May 03, 2017 25.70 25.70 24.83 24.89 737,259 -0.86(-3.34%)
May 02, 2017 26.10 26.10 25.58 25.75 733,512 -0.39(-1.49%)
May 01, 2017 26.18 26.40 26.00 26.14 266,779 -0.03(-0.11%)
Apr 28, 2017 26.22 26.28 25.81 26.17 418,399 -0.11(-0.42%)
Apr 27, 2017 26.50 26.60 26.19 26.28 487,245 -0.04(-0.15%)
Apr 26, 2017 26.10 26.42 26.10 26.32 436,022 +0.12(+0.46%)
Apr 25, 2017 26.03 26.38 25.91 26.20 352,093 +0.32(+1.24%)
Apr 24, 2017 26.25 26.25 25.85 25.88 400,334 -0.20(-0.77%)
Apr 21, 2017 26.01 26.28 25.99 26.08 512,587 +0.11(+0.42%)
Apr 20, 2017 25.84 26.16 25.74 25.97 459,345 +0.11(+0.43%)
Apr 19, 2017 25.80 26.05 25.80 25.86 291,383 +0.06(+0.23%)
Apr 18, 2017 25.45 25.83 25.45 25.80 301,851 +0.19(+0.74%)
Apr 17, 2017 25.54 25.67 25.28 25.61 401,138 +0.26(+1.03%)
Apr 13, 2017 25.30 25.63 25.19 25.35 460,814 +0.14(+0.56%)
Apr 12, 2017 25.15 25.38 25.10 25.21 435,723 +0.00(+0.00%)
Apr 11, 2017 25.07 25.51 25.01 25.21 380,330 +0.12(+0.48%)
Apr 10, 2017 24.98 25.24 24.94 25.09 501,922 +0.04(+0.16%)
Apr 07, 2017 25.13 25.19 24.80 25.05 582,147 -0.12(-0.48%)
Apr 06, 2017 25.48 25.68 25.15 25.17 664,808 -0.44(-1.72%)
Apr 05, 2017 26.36 26.59 25.59 25.61 723,988 -0.70(-2.66%)
Apr 04, 2017 26.69 26.75 26.13 26.31 710,078 -0.14(-0.53%)
Apr 03, 2017 26.52 26.68 26.17 26.45 960,032 -0.11(-0.41%)
Mar 31, 2017 26.62 26.79 26.43 26.56 598,349 -0.03(-0.11%)
Mar 30, 2017 26.50 26.76 26.46 26.59 396,926 -0.04(-0.15%)
Mar 29, 2017 26.66 26.90 26.57 26.63 331,421 +0.03(+0.11%)
Mar 28, 2017 26.81 26.89 26.48 26.60 493,915 -0.22(-0.82%)
Mar 27, 2017 25.72 26.85 25.45 26.82 760,039 +0.74(+2.84%)
Mar 24, 2017 25.26 26.18 25.26 26.08 1,218,662 +0.76(+3.00%)
Mar 23, 2017 25.27 26.21 25.06 25.32 933,602 +0.34(+1.36%)
Mar 22, 2017 24.38 25.06 24.27 24.98 693,396 +0.50(+2.04%)
Mar 21, 2017 25.16 25.16 24.44 24.48 780,370 -0.52(-2.08%)
Mar 20, 2017 25.04 25.28 24.96 25.00 468,889 -0.20(-0.79%)
Mar 17, 2017 25.37 25.56 25.18 25.20 1,313,667 -0.24(-0.94%)
Mar 16, 2017 25.29 25.57 25.25 25.44 330,859 +0.14(+0.55%)
Mar 15, 2017 25.73 25.80 25.21 25.30 561,502 -0.35(-1.36%)
Mar 14, 2017 25.79 25.89 25.62 25.65 505,500 -0.35(-1.35%)
Mar 13, 2017 26.17 26.26 25.84 26.00 292,859 -0.06(-0.23%)
Mar 10, 2017 26.26 26.55 26.05 26.06 466,500 -0.17(-0.65%)
Mar 09, 2017 26.22 26.42 26.02 26.23 343,461 -0.07(-0.27%)
Mar 08, 2017 26.23 26.61 26.23 26.30 739,688 -0.02(-0.08%)
Mar 07, 2017 26.50 26.76 26.25 26.32 501,025 -0.28(-1.05%)
Mar 06, 2017 26.86 26.86 26.43 26.60 368,030 -0.22(-0.82%)
Mar 03, 2017 26.18 26.91 26.05 26.82 1,002,948 +0.28(+1.06%)
Mar 02, 2017 27.16 27.38 26.50 26.54 763,251 -0.72(-2.64%)
Mar 01, 2017 27.02 27.37 26.82 27.26 835,120 +0.49(+1.83%)
Feb 28, 2017 26.86 27.08 26.52 26.77 951,721 -0.27(-1.00%)
Feb 27, 2017 27.27 27.29 26.71 27.04 716,107 -0.14(-0.52%)
Feb 24, 2017 27.06 27.32 26.97 27.18 471,805 -0.08(-0.29%)
Feb 23, 2017 27.51 27.75 27.05 27.26 676,873 -0.32(-1.16%)
Feb 22, 2017 27.60 27.70 27.36 27.58 478,506 -0.12(-0.43%)
Feb 21, 2017 27.57 28.22 27.47 27.70 704,794 +0.18(+0.65%)
Feb 17, 2017 27.52 27.52 27.52 0 -0.18(-0.65%)
Feb 16, 2017 28.14 28.53 27.64 27.70 558,252 -0.54(-1.91%)
Feb 15, 2017 28.08 28.52 28.02 28.24 536,537 +0.03(+0.11%)
Feb 14, 2017 28.32 28.43 28.06 28.21 381,622 -0.27(-0.95%)
Feb 13, 2017 28.34 28.78 27.95 28.48 533,762 -0.04(-0.14%)
Feb 10, 2017 28.09 28.66 28.09 28.52 594,492 +0.36(+1.28%)
Feb 09, 2017 27.96 28.37 27.40 28.16 1,301,003 +0.46(+1.66%)
Feb 08, 2017 27.89 28.04 27.69 27.70 813,041 -0.34(-1.21%)
Feb 07, 2017 28.12 28.39 27.99 28.04 467,872 -0.03(-0.11%)
Feb 06, 2017 28.37 28.37 27.91 28.07 470,034 -0.23(-0.81%)
Feb 03, 2017 28.45 28.56 28.23 28.30 309,874 -0.03(-0.11%)
Feb 02, 2017 28.50 28.50 28.26 28.33 316,459 -0.10(-0.35%)
Feb 01, 2017 28.90 28.90 28.23 28.43 360,426 -0.34(-1.18%)
Jan 31, 2017 28.58 28.88 28.28 28.77 587,773 +0.22(+0.77%)
Jan 30, 2017 28.72 28.75 28.39 28.55 545,942 -0.13(-0.45%)
Jan 27, 2017 28.84 28.96 28.63 28.68 494,931 -0.19(-0.66%)
Jan 26, 2017 28.82 29.03 28.64 28.87 502,253 +0.18(+0.63%)
Jan 25, 2017 28.90 28.91 28.64 28.69 461,579 +0.10(+0.35%)
Jan 24, 2017 28.09 28.61 28.04 28.59 417,255 +0.46(+1.64%)
Jan 23, 2017 27.95 28.49 27.95 28.13 631,638 -0.07(-0.25%)
Jan 20, 2017 28.01 28.20 27.77 28.20 830,657 +0.10(+0.36%)
Jan 19, 2017 28.12 28.33 27.85 28.10 633,776 -0.13(-0.46%)
Jan 18, 2017 28.44 28.70 28.06 28.23 812,880 +0.04(+0.14%)
Jan 17, 2017 28.40 28.69 28.11 28.19 721,988 +0.14(+0.50%)
Jan 13, 2017 28.05 28.05 28.05 0 -0.05(-0.18%)
Jan 12, 2017 28.01 28.20 27.79 28.10 541,803 -0.01(-0.04%)
Jan 11, 2017 27.63 28.14 27.38 28.11 805,942 +0.64(+2.33%)
Jan 10, 2017 27.79 28.22 27.35 27.47 1,102,996 -0.17(-0.62%)
Jan 09, 2017 27.67 27.92 27.29 27.64 1,025,210 +0.10(+0.36%)
Jan 06, 2017 27.96 28.06 27.44 27.54 941,547 -0.30(-1.08%)
Jan 05, 2017 27.28 27.84 27.28 27.84 1,311,818 +0.38(+1.38%)
Jan 04, 2017 26.88 27.54 26.78 27.46 999,532 +0.45(+1.67%)
Jan 03, 2017 27.33 27.73 26.86 27.01 1,202,315 +0.11(+0.41%)
Dec 30, 2016 26.90 26.90 26.90 0 -0.36(-1.32%)
Dec 29, 2016 28.00 28.03 27.14 27.26 511,388 -0.46(-1.66%)
Dec 28, 2016 28.23 28.23 27.57 27.72 1,006,519 -0.28(-1.00%)
Dec 27, 2016 28.14 28.14 27.62 28.00 500,841 +0.41(+1.49%)
Dec 23, 2016 27.59 27.59 27.59 0 +0.37(+1.36%)
Dec 22, 2016 27.49 27.49 27.09 27.22 410,738 -0.06(-0.22%)
Dec 21, 2016 27.20 27.47 26.50 27.28 546,371 +0.23(+0.85%)
Dec 20, 2016 26.71 27.29 26.71 27.05 787,363 +0.09(+0.33%)
Dec 19, 2016 26.52 27.03 26.27 26.96 1,215,817 +0.30(+1.13%)
Dec 16, 2016 26.12 26.93 26.10 26.66 1,292,937 +0.26(+0.98%)
Dec 15, 2016 26.31 26.91 26.27 26.40 1,014,856 +0.01(+0.04%)
Dec 14, 2016 26.46 26.84 26.26 26.39 1,057,128 -0.08(-0.30%)
Dec 13, 2016 26.73 27.04 26.18 26.47 2,146,378 -0.35(-1.30%)
Dec 12, 2016 27.35 27.54 26.09 26.82 2,307,341 -0.48(-1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.