$5.04 +0.06 (%) Lionbridge Technologies Inc - NASDAQ

Nov. 26, 2014 | 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
11/26/20144.955.104.955.04377,017
11/25/20145.185.284.974.98333,045
11/24/20145.135.265.085.18301,922
11/21/20145.395.395.095.10235,325
11/20/20144.925.324.925.29382,044
11/19/20145.115.204.964.96304,837
11/18/20145.025.154.985.14283,728
11/17/20145.235.554.974.97347,104
11/14/20145.265.285.135.26299,338
11/13/20145.455.475.205.25293,217
11/12/20145.395.485.325.43482,317
11/11/20145.345.505.285.43414,858
11/10/20144.905.654.815.54834,584
11/7/20144.854.854.694.74376,272
11/6/20144.794.844.764.83247,369
11/5/20144.804.854.744.78141,168
11/4/20144.744.804.694.78129,326
11/3/20144.844.864.694.73189,356
10/31/20144.764.834.694.83325,858
10/30/20144.564.644.454.62305,701
10/29/20144.694.714.534.56181,222
10/28/20144.504.704.474.69307,490
10/27/20144.444.524.374.51147,212
10/24/20144.504.504.414.44201,809
10/23/20144.504.574.374.47314,047
10/22/20144.514.554.424.44248,374
10/21/20144.454.554.384.49441,084
10/20/20144.274.464.264.44157,427
10/17/20144.414.414.264.30471,582
10/16/20144.204.364.204.34365,608
10/15/20144.224.284.174.27531,016
10/14/20144.374.394.244.26402,107
10/13/20144.154.354.134.31375,902
10/10/20144.074.174.024.13461,219
10/9/20144.264.304.064.13335,237
10/8/20144.254.344.174.28455,581
10/7/20144.514.514.274.27468,771
10/6/20144.684.684.534.53237,204
10/3/20144.664.704.614.67320,366
10/2/20144.624.664.564.62490,053
10/1/20144.624.684.584.63483,712
9/30/20144.584.614.474.50468,181
9/29/20144.534.614.524.59208,281
9/26/20144.574.614.534.61492,320
9/25/20144.634.644.514.54396,416
9/24/20144.584.654.474.63391,736
9/23/20144.484.594.484.55341,417
9/22/20144.614.614.454.51584,378
9/19/20144.384.644.384.61840,281
9/18/20144.364.384.324.37328,578
9/17/20144.324.414.324.34381,253
9/16/20144.304.374.274.30414,175
9/15/20144.404.424.284.32441,434
9/12/20144.424.454.354.42274,105
9/11/20144.424.464.394.41306,643
9/10/20144.404.464.394.45292,985
9/9/20144.504.514.374.40330,803
9/8/20144.594.614.524.53533,753
9/5/20144.604.664.564.59358,783
9/4/20144.594.664.594.61301,368
9/3/20144.654.674.584.59568,372
9/2/20144.664.674.594.62413,442
8/29/20144.614.654.574.64290,206
8/28/20144.584.654.534.58463,147
8/27/20144.634.674.564.60295,576
8/26/20144.514.644.504.61514,245
8/25/20144.504.624.404.53948,955
8/22/20144.554.554.424.49556,579
8/21/20144.524.574.464.52469,592
8/20/20144.494.574.454.51386,210
8/19/20144.604.674.514.53580,718
8/18/20144.824.854.614.62336,718
8/15/20144.784.804.634.74293,947
8/14/20144.734.814.694.73164,488
8/13/20144.754.904.734.75556,621
8/12/20145.025.034.744.76334,402
8/11/20145.155.155.005.04344,580
8/8/20145.005.184.915.14754,143
8/7/20145.035.254.965.01563,007
8/6/20145.405.624.165.024,184,371
8/5/20145.725.965.665.841,356,605
8/4/20145.655.775.655.74463,200
8/1/20145.735.825.615.65410,089
7/31/20145.855.905.715.73405,192
7/30/20145.965.995.835.89228,642
7/29/20145.905.965.905.92203,707
7/28/20145.905.965.875.91217,337
7/25/20145.905.955.865.89272,965
7/24/20145.935.985.885.91256,078
7/23/20145.885.955.815.90143,618
7/22/20145.876.005.865.91132,979
7/21/20145.925.925.825.85154,018
7/18/20145.805.995.805.96224,010
7/17/20145.765.915.755.83310,937
7/16/20145.996.035.835.84151,425
7/15/20146.066.095.865.93340,398
7/14/20146.066.166.006.09188,196
7/11/20145.986.045.925.99162,684
7/10/20145.866.025.835.98309,807
7/9/20145.926.075.875.99172,536
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center