$5.63 +0.05 (%) Lionbridge Technologies Inc - NASDAQ

Feb. 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
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
12/31/20145.755.805.735.75210,805
12/30/20145.805.935.735.75193,839
12/29/20145.835.865.775.8587,623
12/26/20145.815.915.755.8091,549
12/24/20145.765.865.625.8291,648
12/23/20145.825.895.735.77202,730
12/22/20145.825.915.735.77201,504
12/19/20145.755.835.705.81559,913
12/18/20145.725.785.625.76248,386
12/17/20145.455.645.425.64274,585
12/16/20145.495.635.425.46262,232
12/15/20145.515.625.485.51206,470
12/12/20145.475.705.395.50240,741
12/11/20145.595.765.565.57284,185
12/10/20145.725.805.555.56352,595
12/9/20145.545.825.435.77422,453
12/8/20145.445.715.445.61531,080
12/5/20145.215.535.165.48497,136
12/4/20145.135.285.135.21306,750
12/3/20145.155.215.065.12455,849
12/2/20144.995.134.955.12157,118
12/1/20145.045.084.904.98338,775
11/28/20145.075.185.015.07140,798
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center