Lionbridge Technologies, Inc. historical prices

   Watch this stock

Historical chart

    6.16 
    5.48 
    4.81 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 5.74 5.83 5.59 5.65 176,085
May 21, 2015 5.80 5.83 5.76 5.77 117,880
May 20, 2015 5.84 5.85 5.77 5.81 130,488
May 19, 2015 5.93 5.93 5.80 5.80 178,798
May 18, 2015 5.85 5.89 5.77 5.87 351,719
May 15, 2015 5.81 5.89 5.77 5.79 158,989
May 14, 2015 5.77 5.82 5.70 5.81 142,210
May 13, 2015 5.76 5.81 5.66 5.76 141,572
May 12, 2015 5.89 5.89 5.56 5.72 240,981
May 11, 2015 5.50 5.88 5.45 5.87 379,703
May 8, 2015 5.53 5.55 5.39 5.41 206,680
May 7, 2015 5.60 5.85 5.36 5.44 216,138
May 6, 2015 5.62 5.62 5.39 5.53 229,594
May 5, 2015 5.51 5.67 5.49 5.57 231,893
May 4, 2015 5.64 5.72 5.54 5.56 125,496
May 1, 2015 5.63 5.68 5.45 5.61 152,281
Apr 30, 2015 5.71 5.74 5.51 5.55 208,499
Apr 29, 2015 5.83 5.92 5.75 5.76 98,194
Apr 28, 2015 5.64 5.96 5.61 5.83 577,382
Apr 27, 2015 5.63 5.72 5.61 5.62 126,762
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