Lionbridge Technologies, Inc. historical prices

   Watch this stock

Historical chart

    6.40 
    5.64 
    4.89 
 Sep 2, 2014 Aug 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 31, 2015 5.23 5.36 5.17 5.33 488,564
Aug 28, 2015 5.22 5.30 5.15 5.28 162,622
Aug 27, 2015 5.21 5.32 5.12 5.22 354,037
Aug 26, 2015 5.19 5.48 4.96 5.21 447,947
Aug 25, 2015 5.61 5.69 5.06 5.07 255,685
Aug 24, 2015 5.47 5.52 4.52 5.42 474,578
Aug 21, 2015 5.44 5.80 5.38 5.75 390,223
Aug 20, 2015 5.75 5.83 5.56 5.58 242,617
Aug 19, 2015 5.80 5.91 5.71 5.84 221,988
Aug 18, 2015 5.95 5.97 5.83 5.84 159,432
Aug 17, 2015 5.93 6.05 5.90 5.97 178,338
Aug 14, 2015 5.87 6.02 5.87 5.99 164,636
Aug 13, 2015 6.00 6.03 5.86 5.89 161,295
Aug 12, 2015 6.04 6.08 5.95 6.00 251,169
Aug 11, 2015 6.06 6.20 5.94 6.10 186,250
Aug 10, 2015 5.93 6.18 5.93 6.09 387,945
Aug 7, 2015 6.00 6.14 5.90 5.93 246,292
Aug 6, 2015 6.00 6.11 5.87 6.05 535,316
Aug 5, 2015 6.10 6.14 5.85 5.87 292,604
Aug 4, 2015 5.86 5.91 5.76 5.80 101,412
Aug 3, 2015 5.89 5.93 5.76 5.86 110,367
Jul 31, 2015 5.85 5.95 5.82 5.88 318,432
Jul 30, 2015 5.78 5.90 5.75 5.83 168,676
Jul 29, 2015 5.88 5.97 5.81 5.83 110,565
Jul 28, 2015 5.85 5.95 5.74 5.92 279,822
Jul 27, 2015 5.78 5.89 5.72 5.80 274,986
Jul 24, 2015 5.82 5.90 5.80 5.85 265,606
Jul 23, 2015 5.80 5.88 5.73 5.86 334,885
Jul 22, 2015 5.64 5.90 5.64 5.78 277,356
Jul 21, 2015 6.03 6.15 5.92 5.95 143,795