Home > Quotes > LIOX > Historical Prices
LIOX

Lionbridge Technologies, Inc. Historical Stock Prices

$2.9
*  
0.09
  negative  
3.2%
Get LIOX Alerts
*Delayed - data as of May 22, 2013 11:02 ET 
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    LIOX Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
11:02  2.82  2.91  2.82  2.90 94,809
05/20/2013 2.79 2.89 2.75 2.83 460,883
05/17/2013 2.66 2.8499 2.62 2.8 660,183
05/16/2013 2.54 2.75 2.54 2.66 1,126,395
05/15/2013 2.6 2.61 2.48 2.57 1,645,473
05/14/2013 2.48 2.64 2.47 2.6 900,099
05/13/2013 2.53 2.54 2.47 2.49 1,616,228
05/10/2013 2.66 2.67 2.525 2.55 1,167,987
05/09/2013 2.84 2.88 2.66 2.71 499,405
05/08/2013 3.05 3.05 2.16 2.84 1,808,577
05/07/2013 3.45 3.519 3.4 3.46 274,221
05/06/2013 3.35 3.47 3.27 3.46 126,819
05/03/2013 3.23 3.37 3.1701 3.36 149,771
05/02/2013 3.19 3.25 3.1601 3.19 123,523
05/01/2013 3.4 3.4 3.16 3.17 311,549
04/30/2013 3.33 3.529 3.295 3.42 166,544
04/29/2013 3.4 3.4 3.33 3.35 59,837
04/26/2013 3.37 3.42 3.33 3.4 185,149
04/25/2013 3.44 3.44 3.33 3.39 79,830
04/24/2013 3.38 3.42 3.35 3.42 91,638
04/23/2013 3.28 3.4 3.23 3.4 126,344
04/22/2013 3.28 3.3 3.17 3.26 142,698
04/19/2013 3.25 3.33 3.25 3.31 86,566
04/18/2013 3.31 3.32 3.13 3.26 121,189
04/17/2013 3.37 3.37 3.21 3.3 137,354
04/16/2013 3.29 3.4 3.26 3.39 113,452
04/15/2013 3.48 3.48 3.22 3.24 194,528
04/12/2013 3.5 3.595 3.49 3.5 81,871
04/11/2013 3.58 3.5999 3.5 3.52 108,065
04/10/2013 3.54 3.61 3.45 3.58 369,028
04/09/2013 3.36 3.59 3.28 3.54 223,353
04/08/2013 3.4 3.43 3.2201 3.37 287,737
04/05/2013 3.37 3.49 3.347 3.38 156,446
04/04/2013 3.42 3.4555 3.35 3.45 231,954
04/03/2013 3.6 3.625 3.351 3.43 441,669
04/02/2013 3.65 3.69 3.58 3.59 180,943
04/01/2013 3.87 3.87 3.61 3.65 254,025
03/28/2013 3.82 3.89 3.7299 3.87 327,907
03/27/2013 3.68 3.8 3.65 3.79 196,744
03/26/2013 3.64 3.72 3.6 3.71 101,925
03/25/2013 3.64 3.65 3.58 3.62 112,126
03/22/2013 3.59 3.64 3.59 3.64 101,226
03/21/2013 3.62 3.64 3.57 3.59 198,714
03/20/2013 3.61 3.63 3.585 3.63 229,398
03/19/2013 3.68 3.71 3.56 3.61 177,404
03/18/2013 3.5 3.7 3.46 3.66 269,693
03/15/2013 3.78 3.78 3.66 3.66 466,112
03/14/2013 3.76 3.82 3.74 3.79 143,940
03/13/2013 3.75 3.78 3.73 3.74 150,532
03/12/2013 3.79 3.79 3.725 3.74 164,230
03/11/2013 3.83 3.85 3.76 3.81 167,252
03/08/2013 3.82 3.89 3.69 3.86 243,121
03/07/2013 3.78 3.8 3.7401 3.8 127,466
03/06/2013 3.88 3.88 3.75 3.77 109,708
03/05/2013 3.82 3.88 3.78 3.88 147,499
03/04/2013 3.83 3.84 3.7706 3.82 132,181
03/01/2013 3.77 3.87 3.77 3.85 83,200
02/28/2013 3.83 3.83 3.75 3.82 175,875
02/27/2013 3.75 3.87 3.75 3.84 111,822
02/26/2013 3.83 3.83 3.71 3.76 119,683
02/25/2013 3.89 3.89 3.76 3.82 159,299
02/22/2013 3.77 3.9 3.75 3.87 107,328
02/21/2013 3.71 3.81 3.65 3.76 152,062
02/20/2013 3.85 3.87 3.67 3.72 293,577
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.