Lionbridge Technologies, Inc. historical prices

   Watch this stock

Historical chart

    6.86 
    5.95 
    5.04 
 Apr 1, 2014 Mar 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 30, 2015 5.65 5.80 5.59 5.78 199,071
Mar 27, 2015 5.59 5.69 5.51 5.63 186,757
Mar 26, 2015 5.45 5.63 5.45 5.58 146,326
Mar 25, 2015 5.66 5.74 5.34 5.48 224,213
Mar 24, 2015 5.76 5.80 5.64 5.65 91,449
Mar 23, 2015 5.57 5.87 5.57 5.74 210,878
Mar 20, 2015 5.67 5.74 5.57 5.59 457,333
Mar 19, 2015 5.64 5.70 5.55 5.61 90,794
Mar 18, 2015 5.69 5.69 5.50 5.64 255,819
Mar 17, 2015 5.53 5.75 5.44 5.70 217,374
Mar 16, 2015 5.55 5.63 5.48 5.56 178,155
Mar 13, 2015 5.62 5.62 5.38 5.52 159,477
Mar 12, 2015 5.49 5.62 5.41 5.61 295,762
Mar 11, 2015 5.32 5.49 5.32 5.42 227,135
Mar 10, 2015 5.39 5.44 5.25 5.26 168,224
Mar 9, 2015 5.62 5.67 5.38 5.44 450,784
Mar 6, 2015 5.77 5.88 5.63 5.63 233,018
Mar 5, 2015 5.85 5.92 5.74 5.85 254,199
Mar 4, 2015 5.90 5.92 5.75 5.81 201,860
Mar 3, 2015 5.94 5.98 5.82 5.95 223,738
Mar 2, 2015 5.65 6.05 5.61 5.93 637,340
Feb 27, 2015 5.59 5.74 5.55 5.63 241,665
Feb 26, 2015 5.51 5.65 5.50 5.58 196,530
Feb 25, 2015 5.50 5.62 5.47 5.50 155,404
Feb 24, 2015 5.45 5.60 5.45 5.52 270,462
Feb 23, 2015 5.81 5.86 5.31 5.43 711,981
Feb 20, 2015 5.93 5.93 5.78 5.86 196,920
Feb 19, 2015 5.98 5.98 5.86 5.94 187,105
Feb 18, 2015 5.80 5.92 5.75 5.83 465,968
Feb 17, 2015 5.55 6.04 5.55 5.81 942,983