Lionbridge Technologies, Inc. historical prices

   Watch this stock

Historical chart

    7.30 
    6.06 
    4.82 
 Sep 25, 2013 Sep 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 22, 2014 4.61 4.61 4.45 4.51 584,378
Sep 19, 2014 4.38 4.64 4.38 4.61 840,281
Sep 18, 2014 4.36 4.38 4.32 4.37 328,578
Sep 17, 2014 4.32 4.41 4.32 4.34 381,253
Sep 16, 2014 4.30 4.37 4.27 4.30 414,175
Sep 15, 2014 4.40 4.42 4.28 4.32 441,434
Sep 12, 2014 4.42 4.45 4.35 4.42 274,105
Sep 11, 2014 4.42 4.46 4.39 4.41 306,643
Sep 10, 2014 4.40 4.46 4.39 4.45 292,985
Sep 9, 2014 4.50 4.51 4.37 4.40 330,803
Sep 8, 2014 4.59 4.61 4.52 4.53 533,753
Sep 5, 2014 4.60 4.66 4.56 4.59 358,783
Sep 4, 2014 4.59 4.66 4.59 4.61 301,368
Sep 3, 2014 4.65 4.67 4.58 4.59 568,372
Sep 2, 2014 4.66 4.67 4.59 4.62 413,442
Aug 29, 2014 4.61 4.65 4.57 4.64 290,206
Aug 28, 2014 4.58 4.65 4.53 4.58 463,147
Aug 27, 2014 4.63 4.67 4.56 4.60 295,576
Aug 26, 2014 4.51 4.64 4.50 4.61 514,245
Aug 25, 2014 4.50 4.62 4.40 4.53 948,955
Aug 22, 2014 4.55 4.55 4.42 4.49 556,579
Aug 21, 2014 4.52 4.57 4.46 4.52 469,592
Aug 20, 2014 4.49 4.57 4.45 4.51 386,210
Aug 19, 2014 4.60 4.67 4.51 4.53 580,718
Aug 18, 2014 4.82 4.85 4.61 4.62 336,718
Aug 15, 2014 4.78 4.80 4.63 4.74 293,947
Aug 14, 2014 4.73 4.81 4.69 4.73 164,488
Aug 13, 2014 4.75 4.90 4.73 4.75 556,621
Aug 12, 2014 5.02 5.03 4.74 4.76 334,402
Aug 11, 2014 5.15 5.15 5.00 5.04 344,580