LGF Historical Prices | Lions Gate Entertainment Corpor Stock

STI

1.77%

Lions Gate Entertainment Corp. (LGF)

-NYSE

28.06 0.40(1.45%) 04:00 SGT|After Hours : 28.06 0.00 (0.00%) 04:29 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May 2013	27.55	28.18	27.12	28.06	1,199,400	28.06
23 May 2013	25.90	27.87	25.18	27.66	2,014,600	27.66
22 May 2013	27.39	27.77	26.20	26.55	2,298,500	26.55
21 May 2013	27.84	27.94	27.20	27.31	1,082,600	27.31
20 May 2013	27.59	27.94	27.57	27.79	1,423,700	27.79
17 May 2013	27.11	27.52	26.64	27.52	1,670,400	27.52
16 May 2013	27.76	27.76	26.86	26.99	806,000	26.99
15 May 2013	26.96	27.98	26.95	27.59	1,635,800	27.59
14 May 2013	26.27	27.28	26.27	26.95	1,071,200	26.95
13 May 2013	26.26	26.32	26.08	26.16	644,400	26.16
10 May 2013	26.31	26.50	26.15	26.33	424,800	26.33
9 May 2013	26.24	26.52	25.92	26.28	702,800	26.28
8 May 2013	25.97	26.31	25.90	26.26	431,300	26.26
7 May 2013	26.26	26.49	25.95	26.03	826,300	26.03
6 May 2013	25.95	26.51	25.95	26.15	749,200	26.15
3 May 2013	26.00	26.54	25.92	25.92	1,012,100	25.92
2 May 2013	25.22	26.01	25.19	25.93	1,346,200	25.93
1 May 2013	24.67	25.24	24.67	25.16	1,509,800	25.16
30 Apr 2013	24.75	24.84	24.56	24.81	954,300	24.81
29 Apr 2013	24.37	25.04	24.37	24.68	1,468,700	24.68
26 Apr 2013	24.81	24.94	24.21	24.34	985,700	24.34
25 Apr 2013	24.83	25.35	24.68	24.81	1,825,600	24.81
24 Apr 2013	23.93	25.05	23.67	24.71	3,098,900	24.71
23 Apr 2013	23.85	24.19	23.32	23.94	2,109,000	23.94
22 Apr 2013	23.67	23.93	23.34	23.71	1,225,700	23.71
19 Apr 2013	22.64	23.73	22.59	23.57	1,869,100	23.57
18 Apr 2013	22.58	22.82	22.37	22.50	954,200	22.50
17 Apr 2013	22.67	22.80	22.35	22.57	885,900	22.57
16 Apr 2013	22.92	22.94	22.41	22.88	1,563,200	22.88
15 Apr 2013	23.13	23.22	22.25	22.28	1,183,800	22.28
12 Apr 2013	23.39	23.55	23.15	23.25	573,200	23.25
11 Apr 2013	23.80	23.89	23.40	23.55	698,300	23.55
10 Apr 2013	23.33	24.12	23.33	23.80	1,377,200	23.80
9 Apr 2013	23.74	23.78	23.24	23.28	1,053,200	23.28
8 Apr 2013	23.25	23.54	23.23	23.43	881,100	23.43
5 Apr 2013	22.26	23.32	22.25	23.24	1,860,800	23.24
4 Apr 2013	22.67	22.70	22.31	22.50	1,214,600	22.50
3 Apr 2013	23.10	23.17	22.44	22.68	1,286,100	22.68
2 Apr 2013	23.62	23.73	22.89	23.11	1,383,400	23.11
1 Apr 2013	23.79	23.94	23.32	23.45	680,100	23.45
28 Mar 2013	23.98	24.15	23.56	23.77	1,089,200	23.77
27 Mar 2013	23.67	23.94	23.25	23.92	1,769,800	23.92
26 Mar 2013	23.35	23.99	23.33	23.81	2,716,800	23.81
25 Mar 2013	22.83	23.20	22.47	23.19	2,767,100	23.19
22 Mar 2013	22.61	22.69	22.09	22.32	1,589,100	22.32
21 Mar 2013	22.59	22.75	22.40	22.52	1,034,000	22.52
20 Mar 2013	22.50	22.81	22.47	22.75	729,900	22.75
19 Mar 2013	22.80	22.85	22.04	22.36	1,153,500	22.36
18 Mar 2013	22.71	23.04	22.51	22.80	1,050,200	22.80
15 Mar 2013	23.23	23.24	22.67	23.01	1,754,400	23.01
14 Mar 2013	23.25	23.45	23.07	23.27	1,136,000	23.27
13 Mar 2013	22.45	23.29	22.45	23.23	2,147,200	23.23
12 Mar 2013	22.23	22.49	22.22	22.28	905,200	22.28
11 Mar 2013	22.19	22.56	22.19	22.33	995,400	22.33
8 Mar 2013	21.91	22.23	21.83	22.19	921,000	22.19
7 Mar 2013	22.16	22.27	21.65	21.75	953,800	21.75
6 Mar 2013	22.19	22.38	22.06	22.18	599,700	22.18
5 Mar 2013	22.31	22.51	21.89	22.08	1,332,000	22.08
4 Mar 2013	21.82	22.27	21.74	22.14	2,073,800	22.14
1 Mar 2013	20.80	21.80	20.80	21.80	1,663,400	21.80
28 Feb 2013	20.98	21.18	20.97	20.97	1,296,600	20.97
27 Feb 2013	20.52	21.11	20.52	21.00	909,500	21.00
26 Feb 2013	20.76	20.81	20.37	20.60	1,429,000	20.60
25 Feb 2013	20.81	21.15	20.64	20.71	1,249,400	20.71
22 Feb 2013	20.46	20.72	20.43	20.72	720,500	20.72
21 Feb 2013	20.34	20.66	20.22	20.36	1,060,900	20.36
* 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! Singapore Finance

Search for share prices

More On LGF

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Lions Gate Entertainment Corp. (LGF)