Lionbridge Technologies, Inc. historical prices

   Watch this stock

Historical chart

    7.30 
    5.70 
    4.09 
 Apr 25, 2013 Apr 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 23, 2014 6.23 6.28 6.05 6.14 302,237
Apr 22, 2014 6.15 6.26 6.12 6.22 239,825
Apr 21, 2014 6.12 6.20 6.03 6.14 168,149
Apr 17, 2014 5.96 6.12 5.81 6.10 195,096
Apr 16, 2014 5.97 6.09 5.86 6.00 284,287
Apr 15, 2014 5.86 5.92 5.65 5.90 280,378
Apr 14, 2014 5.93 5.98 5.74 5.82 319,124
Apr 11, 2014 5.97 6.12 5.87 5.88 221,245
Apr 10, 2014 6.36 6.36 6.00 6.05 308,368
Apr 9, 2014 6.36 6.48 6.27 6.39 262,762
Apr 8, 2014 6.05 6.38 5.98 6.36 428,305
Apr 7, 2014 6.00 6.24 5.77 6.01 622,372
Apr 4, 2014 6.55 6.56 6.05 6.05 583,824
Apr 3, 2014 6.77 6.79 6.49 6.52 349,702
Apr 2, 2014 6.88 6.89 6.70 6.74 226,471
Apr 1, 2014 6.71 6.92 6.71 6.86 448,036
Mar 31, 2014 6.73 6.88 6.63 6.71 325,368
Mar 28, 2014 6.54 6.85 6.51 6.65 284,424
Mar 27, 2014 6.47 6.61 6.36 6.55 317,453
Mar 26, 2014 6.64 6.68 6.48 6.50 374,118
Mar 25, 2014 6.51 6.67 6.41 6.55 331,330
Mar 24, 2014 6.76 6.78 6.43 6.49 491,099
Mar 21, 2014 6.83 6.86 6.73 6.75 548,715
Mar 20, 2014 6.82 6.96 6.75 6.78 290,754
Mar 19, 2014 6.92 6.99 6.81 6.86 261,732
Mar 18, 2014 6.80 6.97 6.80 6.95 235,790
Mar 17, 2014 6.83 6.93 6.73 6.77 400,638
Mar 14, 2014 6.76 6.94 6.70 6.77 317,640
Mar 13, 2014 6.89 6.94 6.71 6.81 369,753
Mar 12, 2014 6.86 6.93 6.72 6.89 336,590