Lionbridge Technologies, Inc. historical prices

   Watch this stock

Historical chart

    6.10 
    5.38 
    4.65 
 Aug 3, 2015 Jul 29, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2016 4.59 4.60 4.47 4.51 787,099
Jul 28, 2016 4.62 4.68 4.56 4.59 105,250
Jul 27, 2016 4.59 4.63 4.55 4.62 237,998
Jul 26, 2016 4.59 4.62 4.54 4.55 188,734
Jul 25, 2016 4.60 4.66 4.56 4.60 122,865
Jul 22, 2016 4.54 4.65 4.52 4.60 160,359
Jul 21, 2016 4.55 4.60 4.50 4.53 188,185
Jul 20, 2016 4.54 4.63 4.53 4.55 537,287
Jul 19, 2016 4.65 4.65 4.52 4.53 377,234
Jul 18, 2016 4.50 4.70 4.41 4.63 385,528
Jul 15, 2016 4.44 4.50 4.36 4.47 255,192
Jul 14, 2016 4.50 4.53 4.39 4.40 174,541
Jul 13, 2016 4.49 4.62 4.47 4.48 286,110
Jul 12, 2016 4.32 4.56 4.32 4.45 360,476
Jul 11, 2016 4.12 4.34 4.08 4.31 578,997
Jul 8, 2016 3.99 4.10 3.98 4.08 582,038
Jul 7, 2016 3.95 4.02 3.92 3.93 468,147
Jul 6, 2016 3.99 4.01 3.94 3.95 205,222
Jul 5, 2016 4.02 4.02 3.95 3.99 109,428
Jul 1, 2016 3.94 4.06 3.94 4.02 181,602
Jun 30, 2016 3.97 3.99 3.93 3.95 234,156
Jun 29, 2016 4.03 4.04 3.96 3.97 360,825
Jun 28, 2016 3.95 4.03 3.91 3.98 221,858
Jun 27, 2016 4.08 4.16 3.90 3.95 377,975
Jun 24, 2016 4.10 4.17 3.96 4.16 880,645
Jun 23, 2016 4.19 4.24 4.16 4.23 137,086
Jun 22, 2016 4.15 4.21 4.10 4.13 89,903
Jun 21, 2016 4.20 4.20 4.09 4.16 125,240
Jun 20, 2016 4.18 4.28 4.15 4.21 140,298
Jun 17, 2016 4.09 4.13 4.05 4.13 318,946