$5.01 +0.02 (%) Lionbridge Technologies Inc - NASDAQ

May. 2, 2016 | 02:39 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LIOX historical data

Date Open High Low Close Volume
4/29/20165.015.064.954.99133,063
4/28/20165.025.105.005.01223,817
4/27/20165.005.135.005.08179,971
4/26/20165.025.074.925.05153,339
4/25/20165.095.105.005.03133,264
4/22/20165.085.155.065.08128,927
4/21/20165.005.125.005.05238,889
4/20/20164.955.054.925.01301,584
4/19/20164.965.004.934.97118,337
4/18/20164.905.074.904.97175,252
4/15/20164.875.104.874.95179,819
4/14/20164.945.024.884.9179,899
4/13/20164.845.024.834.99160,189
4/12/20164.734.904.694.8498,874
4/11/20164.854.984.704.74213,118
4/8/20164.804.844.744.8295,503
4/7/20164.794.864.754.7791,394
4/6/20164.844.864.764.8191,229
4/5/20164.884.914.714.85204,184
4/4/20164.935.034.864.9194,716
4/1/20165.045.094.954.9795,579
3/31/20164.905.124.905.06179,747
3/30/20164.965.094.904.92200,029
3/29/20164.685.004.674.96175,326
3/28/20164.714.784.654.71141,558
3/24/20164.744.804.584.73321,304
3/23/20164.924.924.754.75135,951
3/22/20164.854.974.804.92134,621
3/21/20164.895.064.824.85183,753
3/18/20165.005.004.914.95246,064
3/17/20164.865.044.854.97154,619
3/16/20164.854.894.804.87117,819
3/15/20164.985.024.834.85242,147
3/14/20165.055.094.984.99270,553
3/11/20164.895.024.825.02162,530
3/10/20165.185.184.794.83136,234
3/9/20165.155.245.075.14293,852
3/8/20164.975.144.895.13606,058
3/7/20164.765.074.715.05354,449
3/4/20164.904.914.694.74387,669
3/3/20164.815.154.794.87830,881
3/2/20164.434.744.404.74315,859
3/1/20164.434.564.404.441,653,431
2/29/20164.464.534.404.41107,225
2/26/20164.464.524.394.4767,766
2/25/20164.424.484.334.4688,437
2/24/20164.304.464.274.41143,500
2/23/20164.344.474.314.31140,764
2/22/20164.444.534.354.37171,320
2/19/20164.424.474.344.40210,585
2/18/20164.544.604.424.43150,773
2/17/20164.534.614.464.54230,205
2/16/20164.494.574.384.48216,778
2/12/20164.524.524.324.41380,663
2/11/20164.044.364.044.23151,854
2/10/20164.064.194.054.13135,953
2/9/20164.174.304.034.03136,041
2/8/20164.314.374.134.24160,230
2/5/20164.414.434.214.38308,025
2/4/20164.374.474.344.40106,639
2/3/20164.524.534.344.39115,632
2/2/20164.634.664.484.48128,900
2/1/20164.614.754.514.69204,934
1/29/20164.534.644.524.63312,795
1/28/20164.574.624.494.52133,510
1/27/20164.514.584.454.52240,965
1/26/20164.474.554.444.51173,228
1/25/20164.644.674.454.45152,530
1/22/20164.564.744.554.68165,376
1/21/20164.504.554.414.50285,268
1/20/20164.044.514.044.50307,431
1/19/20164.174.213.994.10172,915
1/15/20164.154.163.934.11364,370
1/14/20164.134.304.084.29352,865
1/13/20164.244.244.034.14386,422
1/12/20164.214.274.034.19424,375
1/11/20164.124.194.014.15183,476
1/8/20164.284.354.134.13212,618
1/7/20164.364.404.274.28252,584
1/6/20164.334.524.324.41160,920
1/5/20164.574.594.414.42242,487
1/4/20164.794.794.534.54234,006
12/31/20154.924.964.864.91210,961
12/30/20154.864.924.824.90182,457
12/29/20154.704.894.644.87155,205
12/28/20154.734.774.624.6692,017
12/24/20154.724.794.704.7667,213
12/23/20154.644.734.624.73140,383
12/22/20154.624.624.474.60257,189
12/21/20154.684.684.554.64128,752
12/18/20154.624.734.584.68379,198
12/17/20154.784.814.634.65179,889
12/16/20154.744.794.714.77144,328
12/15/20154.604.724.604.69215,577
12/14/20154.644.744.574.58191,984
12/11/20154.714.774.644.65136,646
12/10/20154.814.864.774.7899,718
12/9/20154.904.994.804.81255,604
12/8/20154.925.004.864.90251,967
12/7/20155.055.094.914.96303,280
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center