Lionbridge Technologies, Inc. historical prices

   Watch this stock

Historical chart

    6.40 
    5.63 
    4.87 
 Feb 9, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 4.41 4.43 4.21 4.38 308,025
Feb 4, 2016 4.37 4.47 4.37 4.40 106,201
Feb 3, 2016 4.52 4.53 4.34 4.39 115,632
Feb 2, 2016 4.63 4.66 4.48 4.48 126,605
Feb 1, 2016 4.61 4.75 4.51 4.69 204,934
Jan 29, 2016 4.53 4.64 4.52 4.63 295,211
Jan 28, 2016 4.57 4.62 4.49 4.52 133,510
Jan 27, 2016 4.51 4.58 4.45 4.52 239,253
Jan 26, 2016 4.47 4.55 4.44 4.51 172,983
Jan 25, 2016 4.64 4.67 4.45 4.45 150,343
Jan 22, 2016 4.56 4.74 4.55 4.68 165,376
Jan 21, 2016 4.50 4.55 4.41 4.50 285,268
Jan 20, 2016 4.04 4.51 4.04 4.50 301,283
Jan 19, 2016 4.17 4.21 3.99 4.10 172,697
Jan 15, 2016 4.15 4.16 3.93 4.11 364,370
Jan 14, 2016 4.13 4.30 4.08 4.29 352,442
Jan 13, 2016 4.24 4.24 4.03 4.14 382,765
Jan 12, 2016 4.21 4.27 4.03 4.19 424,375
Jan 11, 2016 4.12 4.19 4.01 4.15 183,476
Jan 8, 2016 4.28 4.35 4.13 4.13 212,618
Jan 7, 2016 4.36 4.40 4.27 4.28 252,584
Jan 6, 2016 4.33 4.52 4.32 4.41 160,920
Jan 5, 2016 4.57 4.59 4.41 4.42 242,487
Jan 4, 2016 4.79 4.79 4.53 4.54 234,006
Dec 31, 2015 4.92 4.96 4.86 4.91 210,961
Dec 30, 2015 4.86 4.92 4.82 4.90 182,457
Dec 29, 2015 4.70 4.88 4.64 4.87 155,205
Dec 28, 2015 4.73 4.77 4.62 4.66 92,017
Dec 24, 2015 4.72 4.79 4.70 4.76 67,213
Dec 23, 2015 4.64 4.73 4.62 4.73 140,383