Lions Gate Entertainment Corp. - LGF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2016	25.02	26.09	26.09	26.29	25.02	7.54M
December 07, 2016	24	24.99	24.99	25.11	23.97	5.49M
December 06, 2016	23.21	24.1	24.1	24.1	23.08	2.31M
December 05, 2016	23.37	23.24	23.24	23.37	22.74	1.72M
December 02, 2016	22.69	22.72	22.72	23.05	22.56	1.9M
December 01, 2016	23.33	22.7	22.7	23.48	22.52	2.88M
November 30, 2016	23.44	23.4	23.4	23.56	23.3	2.89M
November 29, 2016	23.05	23.32	23.32	23.42	22.41	6.81M
November 28, 2016	23.3	23.06	23.06	23.34	22.77	5.53M
November 25, 2016	23.71	23.37	23.37	23.77	23.2	543,188
November 23, 2016	23.64	23.66	23.66	24.07	23.52	3.01M
November 22, 2016	23.62	23.67	23.67	23.73	23.15	3.5M
November 21, 2016	23.34	23.67	23.67	23.79	23.18	2.9M
November 18, 2016	23.13	23.23	23.23	23.4	22.96	2.12M
November 17, 2016	23.14	23.26	23.26	23.38	22.94	838,734
November 16, 2016	23.28	22.99	22.99	23.47	22.92	1.76M
November 15, 2016	24	23.47	23.47	24	23.13	4.07M
November 14, 2016	23.16	23.53	23.53	23.89	23.16	2.56M
November 11, 2016	23.01	23.09	23.09	23.22	22.66	1.44M
November 10, 2016	22.9	23.04	23.04	23.34	22.72	2.73M
November 09, 2016	22.3	22.73	22.73	23.17	22.2	3.31M
November 08, 2016	22.3	22.85	22.85	22.86	21.97	3.56M
November 07, 2016	21.2	22.41	22.41	22.57	21.17	4.6M
November 04, 2016	20.73	20.83	20.83	21.54	20.08	6.37M
November 03, 2016	19.82	19.01	19.01	19.9	18.96	2.85M
November 02, 2016	20.14	19.78	19.78	20.29	19.76	1.63M
November 01, 2016	20.38	20.15	20.15	20.39	19.94	2.13M
October 31, 2016	20.22	20.36	20.36	20.51	20.21	2.09M
October 28, 2016	20.36	20.01	20.01	20.56	19.93	3.7M
October 27, 2016	20.16	19.78	19.78	20.21	19.63	2.13M
October 26, 2016	19.9	20.14	20.14	20.34	19.85	1.31M
October 25, 2016	20.11	20.07	20.07	20.26	19.95	1.61M
October 24, 2016	19.9	20.12	20.12	20.14	19.77	2.6M
October 21, 2016	19.14	19.71	19.71	19.93	19.09	3.14M
October 20, 2016	18.89	19.3	19.3	19.36	18.89	2.01M
October 19, 2016	19.51	19.04	19.04	19.51	18.74	2.19M
October 18, 2016	18.98	18.72	18.72	19	18.64	1.83M
October 17, 2016	18.76	18.58	18.58	18.92	18.48	1.66M
October 14, 2016	18.76	18.88	18.88	18.93	18.28	2.52M
October 13, 2016	19.03	18.69	18.69	19.03	18.53	4.28M
October 12, 2016	19.91	19.27	19.27	19.91	19.16	2.78M
October 11, 2016	21.01	19.68	19.68	21.06	19.67	4.99M
October 10, 2016	21.28	21.19	21.19	21.41	21.12	1.12M
October 07, 2016	21.17	21.15	21.15	21.22	20.91	2.17M
October 06, 2016	21.31	21.2	21.2	21.47	21.12	2M
October 05, 2016	20.89	21.41	21.41	21.54	20.89	2.46M
October 04, 2016	20.39	20.84	20.84	20.91	20.3	2.15M
October 03, 2016	20.15	20.29	20.29	20.34	19.91	2.34M
September 30, 2016	20.22	19.99	19.99	20.55	19.92	3.15M
September 29, 2016	20.59	20.31	20.31	20.8	20.3	2.03M
September 28, 2016	20.45	20.65	20.65	20.78	20.23	1.46M
September 27, 2016	20.02	20.42	20.42	20.42	19.81	2.77M
September 26, 2016	20.58	20.11	20.11	20.58	20.07	2.12M
September 23, 2016	20.77	20.7	20.7	21.05	20.3	3.83M
September 22, 2016	21.35	20.99	20.99	21.85	20.97	4.54M
September 21, 2016	20.37	20.97	20.97	21.15	20.31	2.13M
September 20, 2016	20.5	20.4	20.4	20.69	20.2	1.59M
September 19, 2016	20.54	20.61	20.61	21.06	20.47	3.44M
September 16, 2016	20.21	21.59	21.59	21.7	20.21	6.69M
September 15, 2016	20.38	20.34	20.34	20.49	20.08	1.56M

Lions Gate Entertainment Corp. (LGF) NYSE