Lionbridge Technologies, Inc. historical prices

   Watch this stock

Historical chart

    7.30 
    6.24 
    5.19 
 Nov 1, 2013 Oct 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 30, 2014 4.56 4.64 4.45 4.62 305,701
Oct 29, 2014 4.69 4.71 4.53 4.56 181,222
Oct 28, 2014 4.50 4.70 4.47 4.69 307,490
Oct 27, 2014 4.44 4.52 4.37 4.51 147,212
Oct 24, 2014 4.50 4.50 4.41 4.44 201,809
Oct 23, 2014 4.50 4.57 4.37 4.47 314,047
Oct 22, 2014 4.51 4.55 4.42 4.44 248,374
Oct 21, 2014 4.45 4.55 4.38 4.49 441,084
Oct 20, 2014 4.27 4.46 4.26 4.44 157,427
Oct 17, 2014 4.41 4.41 4.26 4.30 471,582
Oct 16, 2014 4.20 4.36 4.20 4.34 365,608
Oct 15, 2014 4.22 4.28 4.17 4.27 531,016
Oct 14, 2014 4.37 4.39 4.24 4.26 402,107
Oct 13, 2014 4.15 4.34 4.13 4.31 375,902
Oct 10, 2014 4.07 4.17 4.02 4.13 461,219
Oct 9, 2014 4.26 4.30 4.06 4.13 335,237
Oct 8, 2014 4.25 4.34 4.17 4.28 455,581
Oct 7, 2014 4.51 4.51 4.27 4.27 468,771
Oct 6, 2014 4.68 4.68 4.53 4.53 237,204
Oct 3, 2014 4.66 4.70 4.61 4.67 320,366
Oct 2, 2014 4.62 4.66 4.56 4.62 490,053
Oct 1, 2014 4.62 4.68 4.58 4.63 483,712
Sep 30, 2014 4.58 4.61 4.47 4.50 468,181
Sep 29, 2014 4.53 4.61 4.52 4.59 208,281
Sep 26, 2014 4.57 4.61 4.53 4.61 492,320
Sep 25, 2014 4.63 4.64 4.51 4.54 396,416
Sep 24, 2014 4.58 4.65 4.47 4.63 391,736
Sep 23, 2014 4.48 4.59 4.48 4.55 341,417
Sep 22, 2014 4.61 4.61 4.45 4.51 584,378
Sep 19, 2014 4.38 4.64 4.38 4.61 840,281