Lionbridge Technologies Inc $5.86

down -0.06


30/7/2014 03:33 PM  |  NASDAQ : LIOX  
Industries : Diversified Services / Business Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LIOX historical data

Date Open High Low Close Volume
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
5/30/20145.625.705.575.63290,806
5/29/20145.745.745.475.57511,677
5/28/20145.625.705.545.63243,685
5/27/20145.635.865.575.62430,732
5/23/20145.665.755.585.69290,333
5/22/20145.695.745.595.68225,512
5/21/20145.715.745.575.65287,535
5/20/20145.815.875.575.65758,973
5/19/20145.676.075.675.85527,314
5/16/20145.485.705.435.67303,463
5/15/20145.585.615.405.46486,537
5/14/20145.965.965.645.64441,963
5/13/20146.016.025.865.96544,231
5/12/20145.826.175.816.051,672,889
5/9/20145.455.825.385.81776,963
5/8/20145.345.714.915.111,464,415
5/7/20145.945.975.625.90468,892
5/6/20145.795.985.725.90474,837
5/5/20145.695.855.655.80283,393
5/2/20145.845.895.665.72150,282
5/1/20145.895.985.725.80370,615
4/30/20145.895.955.715.88255,670
4/29/20145.796.005.755.89260,550
4/28/20145.785.875.655.77305,374
4/25/20145.966.045.705.75363,344
4/24/20146.196.195.996.00155,529
4/23/20146.236.286.056.14302,237
4/22/20146.156.266.126.22239,825
4/21/20146.126.206.036.14168,149
4/17/20145.966.125.816.10195,096
4/16/20145.976.095.866.00284,287
4/15/20145.865.925.655.90280,378
4/14/20145.935.985.745.82319,124
4/11/20145.976.125.875.88221,245
4/10/20146.366.366.006.05308,368
4/9/20146.366.486.276.39262,762
4/8/20146.056.385.986.36428,305
4/7/20146.006.245.776.01622,372
4/4/20146.556.566.056.05583,824
4/3/20146.776.796.496.52349,702
4/2/20146.886.896.706.74226,471
4/1/20146.716.926.716.86448,036
3/31/20146.736.886.636.71325,368
3/28/20146.546.856.516.65284,424
3/27/20146.476.616.366.55317,453
3/26/20146.646.686.496.50374,118
3/25/20146.516.676.416.55331,330
3/24/20146.766.796.436.49491,099
3/21/20146.836.866.736.75548,715
3/20/20146.826.966.756.78290,754
3/19/20146.926.996.816.86261,732
3/18/20146.806.976.806.95235,790
3/17/20146.836.936.736.77400,638
3/14/20146.766.946.716.77317,640
3/13/20146.896.946.716.81369,753
3/12/20146.866.936.726.89336,590
3/11/20147.157.156.746.93822,281
3/10/20147.137.207.057.16328,074
3/7/20147.257.257.027.20518,302
Trading Center