$5.67 +0.08 (%) Lionbridge Technologies Inc - NASDAQ

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LIOX historical data

Date Open High Low Close Volume
5/27/20155.625.685.535.67110,307
5/26/20155.655.695.515.59214,042
5/22/20155.745.835.595.65176,085
5/21/20155.805.835.765.77117,880
5/20/20155.845.855.775.81130,488
5/19/20155.935.935.805.80178,798
5/18/20155.855.895.775.87351,719
5/15/20155.815.895.775.79158,989
5/14/20155.775.825.705.81142,210
5/13/20155.765.815.665.76141,572
5/12/20155.895.895.565.72240,981
5/11/20155.505.885.455.87379,703
5/8/20155.535.555.395.41206,680
5/7/20155.605.855.365.44216,138
5/6/20155.625.625.395.53229,594
5/5/20155.515.675.495.57231,893
5/4/20155.645.725.545.56125,496
5/1/20155.635.685.455.61152,281
4/30/20155.715.745.515.55208,499
4/29/20155.835.925.755.7698,194
4/28/20155.645.965.615.83577,382
4/27/20155.635.725.615.62126,762
4/24/20155.725.725.605.6492,372
4/23/20155.635.725.575.72144,464
4/22/20155.765.775.635.6345,888
4/21/20155.815.815.655.77153,541
4/20/20155.555.835.555.81133,019
4/17/20155.795.855.515.53197,964
4/16/20155.865.965.825.8584,848
4/15/20155.865.965.795.90153,706
4/14/20155.745.845.675.82107,121
4/13/20155.765.865.595.73225,939
4/10/20155.935.935.775.80117,178
4/9/20155.875.955.765.87112,620
4/8/20155.865.935.855.88149,090
4/7/20155.835.925.805.89260,965
4/6/20155.795.835.725.81151,653
4/2/20155.655.815.625.79157,863
4/1/20155.685.765.575.68117,153
3/31/20155.775.805.685.72172,653
3/30/20155.655.805.595.78199,071
3/27/20155.595.695.515.63186,757
3/26/20155.455.635.455.58146,326
3/25/20155.665.745.345.48224,213
3/24/20155.765.805.645.6591,449
3/23/20155.575.875.575.74210,878
3/20/20155.675.745.575.59457,333
3/19/20155.645.705.555.6190,794
3/18/20155.695.695.505.64255,819
3/17/20155.535.755.445.70217,374
3/16/20155.555.635.485.56178,155
3/13/20155.625.625.385.52159,477
3/12/20155.495.625.415.61295,762
3/11/20155.325.495.325.42227,135
3/10/20155.395.445.255.26168,224
3/9/20155.625.675.385.44450,784
3/6/20155.775.885.635.63233,018
3/5/20155.855.925.745.85254,199
3/4/20155.905.925.755.81201,860
3/3/20155.945.985.825.95223,738
3/2/20155.656.055.615.93637,340
2/27/20155.595.745.555.63241,665
2/26/20155.515.655.505.58196,530
2/25/20155.505.625.475.50155,404
2/24/20155.455.605.455.52270,462
2/23/20155.815.865.315.43711,981
2/20/20155.935.935.785.86196,920
2/19/20155.985.985.865.94187,105
2/18/20155.805.925.755.83465,968
2/17/20155.556.045.555.81942,983
2/13/20155.505.625.435.57187,426
2/12/20155.355.505.355.47164,490
2/11/20155.335.485.285.30211,235
2/10/20155.305.425.265.33265,042
2/9/20155.185.425.185.24398,199
2/6/20155.205.255.065.23291,118
2/5/20155.055.505.025.08735,896
2/4/20155.155.165.025.05289,842
2/3/20155.155.215.105.1997,016
2/2/20155.015.164.915.11125,723
1/30/20155.165.224.904.98327,638
1/29/20155.045.225.025.22166,374
1/28/20155.165.255.025.05160,134
1/27/20155.125.205.065.15143,171
1/26/20155.365.365.195.19145,817
1/23/20155.455.465.285.3396,166
1/22/20155.265.445.155.43139,297
1/21/20155.365.385.215.21151,928
1/20/20155.535.555.325.35124,822
1/16/20155.245.585.225.55673,535
1/15/20155.405.405.185.26158,921
1/14/20155.465.525.255.3890,518
1/13/20155.315.515.235.50234,934
1/12/20155.425.445.235.2790,626
1/9/20155.595.595.355.44135,700
1/8/20155.475.625.405.60137,137
1/7/20155.655.665.305.42158,110
1/6/20155.585.625.475.61235,334
1/5/20155.565.665.505.58190,571
1/2/20155.815.855.505.63142,576
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center