Lionbridge Technologies, Inc. historical prices

   Watch this stock

Historical chart

    6.16 
    5.48 
    4.81 
 Apr 28, 2014 Apr 24, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 24, 2015 5.72 5.72 5.60 5.64 92,372
Apr 23, 2015 5.63 5.72 5.57 5.72 144,464
Apr 22, 2015 5.76 5.77 5.63 5.63 45,888
Apr 21, 2015 5.81 5.81 5.65 5.77 153,541
Apr 20, 2015 5.55 5.83 5.55 5.81 133,019
Apr 17, 2015 5.79 5.85 5.51 5.53 197,964
Apr 16, 2015 5.86 5.96 5.82 5.85 84,848
Apr 15, 2015 5.86 5.96 5.79 5.90 153,706
Apr 14, 2015 5.74 5.84 5.67 5.82 107,121
Apr 13, 2015 5.76 5.86 5.59 5.73 225,939
Apr 10, 2015 5.93 5.93 5.77 5.80 117,178
Apr 9, 2015 5.87 5.95 5.76 5.87 112,620
Apr 8, 2015 5.86 5.93 5.85 5.88 149,090
Apr 7, 2015 5.83 5.92 5.80 5.89 260,965
Apr 6, 2015 5.79 5.83 5.72 5.81 151,653
Apr 2, 2015 5.65 5.81 5.62 5.79 157,863
Apr 1, 2015 5.68 5.75 5.57 5.68 117,153
Mar 31, 2015 5.77 5.80 5.68 5.72 172,653
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