Lionbridge Technologies, Inc. historical prices

   Watch this stock

Historical chart

    7.30 
    6.24 
    5.19 
 Jan 27, 2014 Jan 23, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 23, 2015 5.45 5.46 5.28 5.33 96,166
Jan 22, 2015 5.26 5.44 5.15 5.43 139,297
Jan 21, 2015 5.36 5.38 5.21 5.21 151,928
Jan 20, 2015 5.53 5.55 5.32 5.35 124,822
Jan 16, 2015 5.24 5.58 5.22 5.55 673,535
Jan 15, 2015 5.40 5.40 5.18 5.26 158,921
Jan 14, 2015 5.46 5.52 5.25 5.38 90,518
Jan 13, 2015 5.31 5.51 5.23 5.50 234,934
Jan 12, 2015 5.42 5.44 5.23 5.27 90,626
Jan 9, 2015 5.59 5.59 5.35 5.44 135,700
Jan 8, 2015 5.47 5.62 5.40 5.60 137,137
Jan 7, 2015 5.65 5.66 5.30 5.42 158,110
Jan 6, 2015 5.58 5.62 5.47 5.61 235,334
Jan 5, 2015 5.56 5.66 5.50 5.58 190,571
Jan 2, 2015 5.81 5.85 5.50 5.63 142,576
Dec 31, 2014 5.75 5.80 5.73 5.75 210,805
Dec 30, 2014 5.80 5.93 5.73 5.75 193,839
Dec 29, 2014 5.83 5.86 5.77 5.85 87,623
Dec 26, 2014 5.81 5.91 5.75 5.80 91,549
Dec 24, 2014 5.76 5.86 5.62 5.82 91,648
Dec 23, 2014 5.82 5.89 5.73 5.77 202,730
Dec 22, 2014 5.82 5.91 5.73 5.77 201,504
Dec 19, 2014 5.75 5.83 5.70 5.81 559,913
Dec 18, 2014 5.72 5.78 5.62 5.76 248,386
Dec 17, 2014 5.45 5.64 5.42 5.64 274,585
Dec 16, 2014 5.49 5.63 5.42 5.46 262,232
Dec 15, 2014 5.51 5.62 5.48 5.51 206,470
Dec 12, 2014 5.47 5.70 5.39 5.50 240,741
Dec 11, 2014 5.59 5.76 5.56 5.57 284,185
Dec 10, 2014 5.72 5.80 5.55 5.56 352,595