$4.23 +0.10 (%) Lionbridge Technologies Inc - NASDAQ

Feb. 11, 2016 | 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
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
12/4/20155.185.185.005.04327,442
12/3/20155.305.315.165.19177,473
12/2/20155.375.385.285.29136,175
12/1/20155.315.465.255.41204,732
11/30/20155.535.545.285.30306,274
11/27/20155.535.575.505.5488,557
11/25/20155.405.575.355.57136,396
11/24/20155.345.445.295.4190,806
11/23/20155.295.415.265.40137,979
11/20/20155.325.425.315.33161,651
11/19/20155.335.345.255.28141,076
11/18/20155.335.355.255.31153,153
11/17/20155.215.365.125.29234,676
11/16/20155.235.235.065.18381,940
11/13/20155.315.445.165.19469,446
11/12/20155.425.575.095.32787,415
11/11/20155.645.675.495.50319,049
11/10/20155.365.625.365.59301,673
11/9/20155.895.895.145.57887,182
11/6/20155.926.105.916.09332,831
11/5/20156.136.265.865.96205,704
11/4/20155.576.165.326.09814,379
11/3/20155.485.655.425.5791,926
11/2/20155.405.565.375.46142,840
10/30/20155.525.525.345.39111,746
10/29/20155.615.705.485.50141,787
10/28/20155.595.795.565.65220,181
10/27/20155.355.895.355.57385,376
10/26/20155.595.605.265.29124,710
10/23/20155.505.595.455.59158,063
10/22/20155.235.475.185.45131,575
10/21/20155.405.405.155.1898,519
10/20/20155.365.395.275.3878,454
10/19/20155.255.365.245.3656,325
10/16/20155.325.325.215.30133,661
10/15/20155.215.295.135.29201,427
10/14/20155.315.365.185.1853,296
10/13/20155.375.375.275.29111,058
10/12/20155.445.445.315.3782,564
10/9/20155.455.455.365.41118,920
10/8/20155.325.425.325.41119,312
10/7/20155.225.425.225.35148,028
10/6/20155.245.325.195.23134,619
10/5/20154.955.254.955.23283,836
10/2/20154.824.904.764.90210,983
10/1/20154.974.974.784.86299,352
9/30/20154.965.004.904.94236,477
9/29/20154.874.934.844.91300,182
9/28/20155.025.024.844.84500,281
9/25/20155.125.124.985.01434,311
9/24/20154.965.104.955.10186,931
9/23/20155.005.054.924.95214,804
9/22/20155.085.094.964.98191,479
9/21/20154.995.134.995.10213,393
9/18/20154.965.104.954.99289,829
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center