Lionbridge Technologies, Inc. historical prices

   Watch this stock

Historical chart

    7.30 
    6.24 
    5.19 
 Mar 3, 2014 Feb 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Feb 13, 2015 5.50 5.62 5.43 5.57 187,426
Feb 12, 2015 5.35 5.50 5.35 5.47 164,490
Feb 11, 2015 5.33 5.48 5.28 5.30 211,235
Feb 10, 2015 5.30 5.42 5.26 5.33 265,042
Feb 9, 2015 5.18 5.42 5.18 5.24 398,199
Feb 6, 2015 5.20 5.25 5.06 5.23 291,118
Feb 5, 2015 5.05 5.50 5.02 5.08 735,896
Feb 4, 2015 5.15 5.16 5.02 5.05 289,842
Feb 3, 2015 5.15 5.21 5.10 5.19 97,016
Feb 2, 2015 5.01 5.16 4.91 5.11 125,723
Jan 30, 2015 5.16 5.22 4.90 4.98 327,638
Jan 29, 2015 5.04 5.22 5.02 5.22 166,374
Jan 28, 2015 5.16 5.25 5.02 5.05 160,134
Jan 27, 2015 5.12 5.20 5.06 5.15 143,171
Jan 26, 2015 5.36 5.36 5.19 5.19 145,817
Jan 23, 2015 5.45 5.46 5.28 5.33 96,166
Jan 22, 2015 5.26 5.44 5.15 5.43 139,297
Jan 21, 2015 5.36 5.38 5.21 5.21 151,928
Jan 20, 2015 5.53 5.55 5.32 5.35 124,822
Jan 16, 2015 5.24 5.58 5.22 5.55 673,535
Jan 15, 2015 5.40 5.40 5.18 5.26 158,921