$4.47 -0.02 (%) Lionbridge Technologies Inc - NASDAQ

Oct. 22, 2014 | 10:16 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LIOX historical data

Date Open High Low Close Volume
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
7/8/20145.935.955.765.921,465,784
7/7/20146.126.195.905.92364,214
7/3/20146.036.196.006.16224,528
7/2/20146.016.085.996.01300,312
7/1/20146.006.185.985.99694,883
6/30/20146.036.085.925.94393,788
6/27/20146.006.135.855.991,741,355
6/26/20145.885.945.785.86247,330
6/25/20145.695.905.615.90236,040
6/24/20145.715.895.715.75250,186
6/23/20145.745.815.655.75261,491
6/20/20145.755.755.615.72294,998
6/19/20145.905.915.635.70217,333
6/18/20145.845.905.755.85162,650
6/17/20145.825.935.725.86228,061
6/16/20145.745.885.645.85212,494
6/13/20145.815.925.695.71250,418
6/12/20145.796.055.765.82325,811
6/11/20145.765.815.745.78253,881
6/10/20145.745.795.745.78228,054
6/9/20145.655.795.645.74268,603
6/6/20145.675.735.585.65337,351
6/5/20145.545.615.485.61373,012
6/4/20145.495.605.405.55246,633
6/3/20145.645.725.495.51323,321
6/2/20145.625.785.595.74530,402
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center