Lionbridge Technologies, Inc. historical prices

   Watch this stock

Historical chart

    7.30 
    6.03 
    4.77 
 Aug 23, 2013 Aug 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 21, 2014 4.52 4.57 4.46 4.52 469,592
Aug 20, 2014 4.49 4.57 4.45 4.51 386,210
Aug 19, 2014 4.60 4.67 4.51 4.53 580,718
Aug 18, 2014 4.82 4.85 4.61 4.62 336,718
Aug 15, 2014 4.78 4.80 4.63 4.74 293,947
Aug 14, 2014 4.73 4.81 4.69 4.73 164,488
Aug 13, 2014 4.75 4.90 4.73 4.75 556,621
Aug 12, 2014 5.02 5.03 4.74 4.76 334,402
Aug 11, 2014 5.15 5.15 5.00 5.04 344,580
Aug 8, 2014 5.00 5.18 4.91 5.14 754,143
Aug 7, 2014 5.03 5.25 4.96 5.01 563,007
Aug 6, 2014 5.40 5.62 4.16 5.02 4,184,371
Aug 5, 2014 5.72 5.96 5.66 5.84 1,356,605
Aug 4, 2014 5.65 5.77 5.65 5.74 463,200
Aug 1, 2014 5.73 5.82 5.61 5.65 410,089
Jul 31, 2014 5.85 5.90 5.71 5.73 405,192
Jul 30, 2014 5.96 5.99 5.83 5.89 228,642
Jul 29, 2014 5.90 5.96 5.90 5.92 203,707
Jul 28, 2014 5.90 5.96 5.87 5.91 217,337
Jul 25, 2014 5.90 5.95 5.86 5.89 272,965
Jul 24, 2014 5.93 5.98 5.88 5.91 256,078
Jul 23, 2014 5.88 5.95 5.81 5.90 143,618
Jul 22, 2014 5.87 6.00 5.86 5.91 132,979
Jul 21, 2014 5.92 5.92 5.82 5.85 154,018
Jul 18, 2014 5.80 5.99 5.80 5.96 224,010
Jul 17, 2014 5.76 5.91 5.75 5.83 310,937
Jul 16, 2014 5.99 6.03 5.83 5.84 151,425
Jul 15, 2014 6.06 6.09 5.86 5.93 340,398
Jul 14, 2014 6.06 6.16 6.00 6.09 188,196
Jul 11, 2014 5.98 6.04 5.92 5.99 162,684