Lionbridge Technologies, Inc. historical prices

   Watch this stock

Historical chart

    7.30 
    6.24 
    5.19 
 Nov 29, 2013 Nov 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 25, 2014 5.18 5.28 4.96 4.98 333,045
Nov 24, 2014 5.13 5.26 5.08 5.18 301,922
Nov 21, 2014 5.39 5.39 5.09 5.10 235,325
Nov 20, 2014 4.92 5.32 4.92 5.29 382,044
Nov 19, 2014 5.11 5.20 4.96 4.96 304,837
Nov 18, 2014 5.02 5.15 4.98 5.14 283,728
Nov 17, 2014 5.23 5.55 4.97 4.97 347,104
Nov 14, 2014 5.26 5.28 5.13 5.26 299,338
Nov 13, 2014 5.45 5.47 5.20 5.25 293,217
Nov 12, 2014 5.39 5.48 5.32 5.43 482,317
Nov 11, 2014 5.34 5.50 5.28 5.43 414,858
Nov 10, 2014 4.90 5.65 4.81 5.54 834,584
Nov 7, 2014 4.85 4.85 4.69 4.74 376,272
Nov 6, 2014 4.79 4.84 4.76 4.83 247,369
Nov 5, 2014 4.80 4.85 4.74 4.78 141,168
Nov 4, 2014 4.74 4.80 4.69 4.78 129,326
Nov 3, 2014 4.84 4.86 4.69 4.73 189,356
Oct 31, 2014 4.76 4.83 4.69 4.83 325,858
Oct 30, 2014 4.56 4.64 4.45 4.62 305,701
Oct 29, 2014 4.69 4.71 4.53 4.56 181,222
Oct 28, 2014 4.50 4.70 4.47 4.69 307,490
Oct 27, 2014 4.44 4.52 4.37 4.51 147,212
Oct 24, 2014 4.50 4.50 4.41 4.44 201,809
Oct 23, 2014 4.50 4.57 4.37 4.47 314,047
Oct 22, 2014 4.51 4.55 4.42 4.44 248,374
Oct 21, 2014 4.45 4.55 4.38 4.49 441,084
Oct 20, 2014 4.27 4.46 4.26 4.44 157,427
Oct 17, 2014 4.41 4.41 4.26 4.30 471,582
Oct 16, 2014 4.20 4.36 4.20 4.34 365,608
Oct 15, 2014 4.22 4.28 4.17 4.27 531,016