Lionbridge Technologies, Inc. historical prices

   Watch this stock

Historical chart

    7.30 
    5.95 
    4.60 
 Jul 26, 2013 Jul 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 23, 2014 5.88 5.95 5.81 5.90 143,618
Jul 22, 2014 5.87 6.00 5.86 5.91 132,979
Jul 21, 2014 5.92 5.92 5.82 5.85 154,018
Jul 18, 2014 5.80 5.99 5.80 5.96 224,010
Jul 17, 2014 5.76 5.91 5.75 5.83 310,937
Jul 16, 2014 5.99 6.03 5.83 5.84 151,425
Jul 15, 2014 6.06 6.09 5.86 5.93 340,398
Jul 14, 2014 6.06 6.16 6.00 6.09 188,196
Jul 11, 2014 5.98 6.04 5.92 5.99 162,684
Jul 10, 2014 5.86 6.02 5.83 5.98 309,807
Jul 9, 2014 5.92 6.07 5.87 5.99 172,536
Jul 8, 2014 5.93 5.95 5.76 5.92 1,465,784
Jul 7, 2014 6.12 6.19 5.90 5.92 364,214
Jul 3, 2014 6.03 6.19 6.00 6.16 224,528
Jul 2, 2014 6.01 6.08 5.99 6.01 300,312
Jul 1, 2014 6.00 6.18 5.98 5.99 694,883
Jun 30, 2014 6.03 6.08 5.92 5.94 393,788
Jun 27, 2014 6.00 6.13 5.85 5.99 1,741,355
Jun 26, 2014 5.88 5.94 5.78 5.86 247,330
Jun 25, 2014 5.69 5.90 5.61 5.90 236,040
Jun 24, 2014 5.71 5.89 5.71 5.75 250,186
Jun 23, 2014 5.74 5.81 5.64 5.75 261,491
Jun 20, 2014 5.75 5.75 5.61 5.72 294,998
Jun 19, 2014 5.90 5.91 5.63 5.70 217,333
Jun 18, 2014 5.84 5.90 5.75 5.85 162,650
Jun 17, 2014 5.82 5.93 5.72 5.86 228,061
Jun 16, 2014 5.74 5.88 5.64 5.85 212,494
Jun 13, 2014 5.81 5.92 5.68 5.71 250,418
Jun 12, 2014 5.79 6.05 5.76 5.82 325,811
Jun 11, 2014 5.76 5.81 5.74 5.78 253,881