Lionbridge Technologies, Inc. historical prices

   Watch this stock

Historical chart

    7.30 
    6.24 
    5.19 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Dec 9, 2014 5.54 5.82 5.43 5.77 422,453
Dec 8, 2014 5.44 5.71 5.44 5.61 531,080
Dec 5, 2014 5.21 5.53 5.16 5.48 497,136
Dec 4, 2014 5.13 5.28 5.13 5.21 306,750
Dec 3, 2014 5.15 5.21 5.06 5.12 455,849
Dec 2, 2014 4.99 5.13 4.95 5.12 157,118
Dec 1, 2014 5.04 5.08 4.90 4.98 338,775
Nov 28, 2014 5.07 5.18 5.01 5.07 140,798
Nov 26, 2014 4.95 5.10 4.95 5.04 377,017
Nov 25, 2014 5.18 5.28 4.96 4.98 333,045
Nov 24, 2014 5.13 5.26 5.08 5.18 301,922
Nov 21, 2014 5.39 5.39 5.09 5.10 235,325
Nov 20, 2014 4.92 5.32 4.92 5.29 382,044
Nov 19, 2014 5.11 5.20 4.96 4.96 304,837
Nov 18, 2014 5.02 5.15 4.98 5.14 283,728
Nov 17, 2014 5.23 5.55 4.97 4.97 347,104
Nov 14, 2014 5.26 5.28 5.13 5.26 299,338
Nov 13, 2014 5.45 5.47 5.20 5.25 293,217
Nov 12, 2014 5.39 5.48 5.32 5.43 482,317
Nov 11, 2014 5.34 5.50 5.28 5.43 414,858
Nov 10, 2014 4.90 5.65 4.81 5.54 834,584
Nov 7, 2014 4.85 4.85 4.69 4.74 376,272