$5.17 +0.08 (%) Lionbridge Technologies Inc - NASDAQ

Sep. 2, 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
9/2/20155.195.195.085.17207,195
9/1/20155.215.285.045.09377,121
8/31/20155.235.365.175.33489,383
8/28/20155.225.305.155.28162,622
8/27/20155.215.325.125.22354,037
8/26/20155.195.484.965.21447,947
8/25/20155.615.695.065.07255,685
8/24/20155.475.524.525.42474,578
8/21/20155.445.805.385.75390,223
8/20/20155.755.835.565.58242,617
8/19/20155.805.915.715.84221,988
8/18/20155.955.975.835.84159,432
8/17/20155.936.055.905.97178,338
8/14/20155.876.025.875.99164,636
8/13/20156.006.035.865.89161,295
8/12/20156.046.085.956.00251,169
8/11/20156.066.205.946.10186,250
8/10/20155.936.185.936.09387,945
8/7/20156.006.145.905.93246,292
8/6/20156.006.115.876.05535,316
8/5/20156.106.145.855.87292,604
8/4/20155.865.915.765.80101,412
8/3/20155.895.935.765.86110,367
7/31/20155.855.955.825.88318,432
7/30/20155.785.905.755.83168,676
7/29/20155.885.975.815.83110,565
7/28/20155.855.955.745.92279,822
7/27/20155.785.895.725.80274,986
7/24/20155.825.905.805.85265,606
7/23/20155.805.885.735.86334,885
7/22/20155.645.905.645.78277,356
7/21/20156.036.155.925.95143,795
7/20/20156.026.065.936.03163,960
7/17/20156.186.185.996.04267,418
7/16/20156.016.205.986.15354,670
7/15/20156.106.115.905.92187,570
7/14/20156.126.166.106.12200,337
7/13/20156.026.206.016.10287,414
7/10/20155.986.075.946.04190,642
7/9/20155.885.985.865.91206,789
7/8/20155.935.965.735.88241,626
7/7/20156.146.145.946.00201,041
7/6/20156.016.195.996.12185,933
7/2/20156.166.166.046.10132,003
7/1/20156.216.226.086.14167,848
6/30/20156.166.186.056.17314,378
6/29/20156.316.406.056.08424,629
6/26/20156.306.466.276.401,334,644
6/25/20156.326.326.196.27199,359
6/24/20156.276.286.166.24157,610
6/23/20156.186.366.176.30302,527
6/22/20156.286.296.136.17212,846
6/19/20156.216.226.106.18302,902
6/18/20156.196.316.106.23339,165
6/17/20156.196.206.096.10160,367
6/16/20156.086.206.026.15235,345
6/15/20156.086.105.806.03571,510
6/12/20156.116.256.116.15233,954
6/11/20156.206.256.066.10255,244
6/10/20156.236.296.196.22286,014
6/9/20156.276.306.046.19376,587
6/8/20155.886.395.856.20864,127
6/5/20155.785.845.725.80657,358
6/4/20155.825.845.695.75174,785
6/3/20155.685.845.655.84211,729
6/2/20155.635.685.525.65176,786
6/1/20155.525.605.355.55201,517
5/29/20155.505.555.455.52222,296
5/28/20155.685.715.455.54256,069
5/27/20155.625.685.535.67110,307
5/26/20155.655.695.515.59214,042
5/22/20155.745.835.595.65176,085
5/21/20155.805.835.765.77117,880
5/20/20155.845.855.775.81130,488
5/19/20155.935.935.805.80178,798
5/18/20155.855.895.775.87351,719
5/15/20155.815.895.775.79158,989
5/14/20155.775.825.705.81142,210
5/13/20155.765.815.665.76141,572
5/12/20155.895.895.565.72240,981
5/11/20155.505.885.455.87379,703
5/8/20155.535.555.395.41206,680
5/7/20155.605.855.365.44216,138
5/6/20155.625.625.395.53229,594
5/5/20155.515.675.495.57231,893
5/4/20155.645.725.545.56125,496
5/1/20155.635.685.455.61152,281
4/30/20155.715.745.515.55208,499
4/29/20155.835.925.755.7698,194
4/28/20155.645.965.615.83577,382
4/27/20155.635.725.615.62126,762
4/24/20155.725.725.605.6492,372
4/23/20155.635.725.575.72144,464
4/22/20155.765.775.635.6345,888
4/21/20155.815.815.655.77153,541
4/20/20155.555.835.555.81133,019
4/17/20155.795.855.515.53197,964
4/16/20155.865.965.825.8584,848
4/15/20155.865.965.795.90153,706
4/14/20155.745.845.675.82107,121
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!