Lionbridge Technologies, Inc. historical prices

   Watch this stock

Historical chart

    6.40 
    5.64 
    4.89 
 Jul 29, 2014 Jul 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 27, 2015 5.78 5.89 5.72 5.80 274,986
Jul 24, 2015 5.82 5.90 5.80 5.85 265,606
Jul 23, 2015 5.80 5.88 5.73 5.86 334,885
Jul 22, 2015 5.64 5.90 5.64 5.78 277,356
Jul 21, 2015 6.03 6.15 5.92 5.95 143,795
Jul 20, 2015 6.02 6.06 5.93 6.03 163,960
Jul 17, 2015 6.18 6.18 5.99 6.04 267,418
Jul 16, 2015 6.01 6.20 5.98 6.15 354,670
Jul 15, 2015 6.10 6.11 5.90 5.92 187,570
Jul 14, 2015 6.12 6.16 6.10 6.12 200,337
Jul 13, 2015 6.02 6.20 6.01 6.10 287,414
Jul 10, 2015 5.98 6.07 5.94 6.04 190,642
Jul 9, 2015 5.88 5.98 5.86 5.91 206,789
Jul 8, 2015 5.93 5.96 5.73 5.88 241,626
Jul 7, 2015 6.14 6.14 5.94 6.00 201,041
Jul 6, 2015 6.01 6.19 5.99 6.12 185,933
Jul 2, 2015 6.16 6.16 6.04 6.10 132,003
Jul 1, 2015 6.21 6.22 6.08 6.14 167,848
Jun 30, 2015 6.16 6.18 6.05 6.17 314,378
Jun 29, 2015 6.31 6.40 6.05 6.08 424,629
Jun 26, 2015 6.30 6.46 6.27 6.40 1,334,644
Jun 25, 2015 6.32 6.32 6.19 6.27 199,359
Jun 24, 2015 6.27 6.28 6.16 6.24 157,610
Jun 23, 2015 6.18 6.36 6.17 6.30 302,527
Jun 22, 2015 6.28 6.29 6.13 6.17 212,846
Jun 19, 2015 6.21 6.22 6.10 6.18 302,902
Jun 18, 2015 6.19 6.31 6.10 6.23 339,165
Jun 17, 2015 6.19 6.20 6.09 6.10 160,367
Jun 16, 2015 6.08 6.20 6.02 6.15 235,345
Jun 15, 2015 6.08 6.10 5.80 6.03 571,510