Lions Gate Entertainment ... (LGF)
NYSE: LGF
· Real-Time Price · USD
26.09
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
LGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2016 | 25.02 | 26.29 | 25.02 | 26.09 | 26.09 | 4.40% | 7,539,658 |
| Dec 7, 2016 | 24.00 | 25.11 | 23.97 | 24.99 | 24.99 | 3.69% | 5,485,687 |
| Dec 6, 2016 | 23.21 | 24.10 | 23.08 | 24.10 | 24.10 | 3.70% | 2,306,486 |
| Dec 5, 2016 | 23.37 | 23.37 | 22.74 | 23.24 | 23.24 | 2.29% | 1,720,753 |
| Dec 2, 2016 | 22.69 | 23.05 | 22.56 | 22.72 | 22.72 | 0.09% | 1,904,311 |
| Dec 1, 2016 | 23.33 | 23.48 | 22.52 | 22.70 | 22.70 | -2.99% | 2,882,677 |
| Nov 30, 2016 | 23.44 | 23.56 | 23.30 | 23.40 | 23.40 | 0.34% | 2,890,712 |
| Nov 29, 2016 | 23.05 | 23.42 | 22.40 | 23.32 | 23.32 | 1.13% | 6,811,204 |
| Nov 28, 2016 | 23.30 | 23.34 | 22.77 | 23.06 | 23.06 | -1.33% | 5,526,869 |
| Nov 25, 2016 | 23.71 | 23.77 | 23.20 | 23.37 | 23.37 | -1.23% | 543,188 |
| Nov 23, 2016 | 23.64 | 24.07 | 23.52 | 23.66 | 23.66 | -0.04% | 3,009,169 |
| Nov 22, 2016 | 23.62 | 23.73 | 23.15 | 23.67 | 23.67 | 0.00% | 3,497,948 |
| Nov 21, 2016 | 23.34 | 23.79 | 23.18 | 23.67 | 23.67 | 1.89% | 2,902,887 |
| Nov 18, 2016 | 23.13 | 23.40 | 22.96 | 23.23 | 23.23 | -0.13% | 2,118,920 |
| Nov 17, 2016 | 23.14 | 23.38 | 22.94 | 23.26 | 23.26 | 1.17% | 838,734 |
| Nov 16, 2016 | 23.28 | 23.47 | 22.92 | 22.99 | 22.99 | -2.05% | 1,763,482 |
| Nov 15, 2016 | 24.00 | 24.00 | 23.13 | 23.47 | 23.47 | -0.25% | 4,071,543 |
| Nov 14, 2016 | 23.16 | 23.89 | 23.16 | 23.53 | 23.53 | 1.91% | 2,561,735 |
| Nov 11, 2016 | 23.01 | 23.22 | 22.66 | 23.09 | 23.09 | 0.22% | 1,435,493 |
| Nov 10, 2016 | 22.90 | 23.34 | 22.72 | 23.04 | 23.04 | 1.36% | 2,734,464 |