Lionbridge Technologies, Inc.: NASDAQ:LIOX historical prices

You have no recent quotes

chg | %

May 21, 2012

May 17, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 17, 2013	2.66	2.85	2.62	2.80	660,183
May 16, 2013	2.54	2.75	2.54	2.66	1,126,395
May 15, 2013	2.60	2.61	2.48	2.57	1,645,473
May 14, 2013	2.48	2.64	2.47	2.60	900,099
May 13, 2013	2.53	2.54	2.47	2.49	1,616,228
May 10, 2013	2.66	2.67	2.52	2.55	1,167,987
May 9, 2013	2.84	2.88	2.66	2.71	499,405
May 8, 2013	3.05	3.05	2.16	2.84	1,808,577
May 7, 2013	3.45	3.52	3.40	3.46	274,221
May 6, 2013	3.35	3.47	3.27	3.46	126,819
May 3, 2013	3.23	3.37	3.17	3.36	149,771
May 2, 2013	3.19	3.25	3.16	3.19	123,523
May 1, 2013	3.40	3.40	3.16	3.17	311,549
Apr 30, 2013	3.33	3.53	3.30	3.42	166,544
Apr 29, 2013	3.40	3.40	3.33	3.35	59,837
Apr 26, 2013	3.37	3.42	3.33	3.40	185,149
Apr 25, 2013	3.44	3.44	3.33	3.39	79,830
Apr 24, 2013	3.38	3.42	3.35	3.42	92,438
Apr 23, 2013	3.28	3.40	3.23	3.40	126,344
Apr 22, 2013	3.28	3.30	3.17	3.26	142,698
Apr 19, 2013	3.25	3.33	3.25	3.31	86,566
Apr 18, 2013	3.31	3.32	3.13	3.26	121,189
Apr 17, 2013	3.37	3.37	3.21	3.30	137,354
Apr 16, 2013	3.29	3.40	3.26	3.39	113,452
Apr 15, 2013	3.48	3.48	3.22	3.24	194,528
Apr 12, 2013	3.50	3.60	3.49	3.50	81,871
Apr 11, 2013	3.58	3.60	3.50	3.52	108,065
Apr 10, 2013	3.54	3.61	3.45	3.58	369,028
Apr 9, 2013	3.36	3.59	3.28	3.54	223,353
Apr 8, 2013	3.40	3.43	3.22	3.37	287,737