LLNW

Limelight Networks, Inc. Historical Stock Prices

$4.31
*  
0.06
1.41%
Get LLNW Alerts
*Delayed - data as of May 28, 2015 11:18 ET  -  Find a broker to begin trading LLNW now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    LLNW Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:18  4.26  4.32  4.223  4.31 110,889
05/27/2015 4.2 4.27 4.14 4.25 309,563
05/26/2015 4.15 4.23 4.115 4.17 292,768
05/22/2015 4.3 4.3 4.15 4.2 280,849
05/21/2015 4.27 4.33 4.25 4.27 250,137
05/20/2015 4.29 4.31 4.17 4.27 228,269
05/19/2015 4.25 4.32 4.23 4.31 398,605
05/18/2015 4.25 4.34 4.2001 4.29 592,510
05/15/2015 4.15 4.3 4.12 4.23 607,697
05/14/2015 4.17 4.19 4.09 4.17 475,751
05/13/2015 4.08 4.24 4.04 4.11 1,027,843
05/12/2015 4.08 4.1 3.98 4.05 237,518
05/11/2015 3.97 4.1 3.97 4.07 501,994
05/08/2015 4.2 4.23 3.94 3.97 566,350
05/07/2015 3.9 4.16 3.87 4.13 401,302
05/06/2015 4.03 4.0577 3.81 3.98 385,252
05/05/2015 4.19 4.2 3.93 3.95 523,905
05/04/2015 4.05 4.22 4.04 4.18 955,313
05/01/2015 3.9 4.1 3.88 4.07 1,779,313
04/30/2015 3.67 3.73 3.62 3.7 416,656
04/29/2015 3.72 3.77 3.615 3.7 308,273
04/28/2015 3.62 3.73 3.6 3.72 177,446
04/27/2015 3.64 3.95 3.58 3.58 328,247
04/24/2015 3.77 3.79 3.59 3.65 177,759
04/23/2015 3.6 3.75 3.5115 3.73 160,920
04/22/2015 3.67 3.67 3.58 3.6 139,538
04/21/2015 3.62 3.65 3.58 3.64 162,318
04/20/2015 3.42 3.6 3.41 3.57 183,618
04/17/2015 3.42 3.43 3.37 3.37 203,961
04/16/2015 3.5 3.52 3.45 3.45 142,911
04/15/2015 3.5 3.51 3.46 3.5 218,512
04/14/2015 3.49 3.5 3.42 3.5 110,618
04/13/2015 3.49 3.5 3.43 3.47 98,964
04/10/2015 3.49 3.54 3.36 3.47 138,680
04/09/2015 3.5 3.53 3.39 3.46 148,186
04/08/2015 3.41 3.52 3.39 3.48 134,911
04/07/2015 3.52 3.6 3.4 3.41 244,370
04/06/2015 3.62 3.67 3.52 3.55 155,083
04/02/2015 3.52 3.65 3.519 3.61 161,053
04/01/2015 3.64 3.66 3.45 3.52 346,683
03/31/2015 3.6 3.64 3.56 3.63 248,560
03/30/2015 3.52 3.63 3.5 3.6 181,035
03/27/2015 3.42 3.54 3.42 3.48 203,944
03/26/2015 3.43 3.545 3.38 3.44 276,769
03/25/2015 3.57 3.62 3.43 3.43 325,692
03/24/2015 3.65 3.71 3.555 3.58 211,529
03/23/2015 3.67 3.763 3.63 3.67 259,050
03/20/2015 3.73 3.95 3.63 3.65 677,461
03/19/2015 3.83 3.95 3.83 3.87 333,104
03/18/2015 3.89 3.94 3.7598 3.86 309,595
03/17/2015 3.91 3.98 3.865 3.89 341,802
03/16/2015 3.9 3.9266 3.8 3.9 407,178
03/13/2015 3.76 3.87 3.76 3.87 339,802
03/12/2015 3.6 3.75 3.55 3.74 428,069
03/11/2015 3.53 3.65 3.52 3.59 216,955
03/10/2015 3.55 3.61 3.515 3.52 184,490
03/09/2015 3.54 3.655 3.5001 3.61 280,587
03/06/2015 3.69 3.7 3.5 3.51 473,879
03/05/2015 3.7 3.81 3.64 3.69 750,678
03/04/2015 3.39 3.72 3.37 3.69 1,355,807
03/03/2015 3.37 3.42 3.355 3.39 373,055
03/02/2015 3.35 3.41 3.34 3.4 295,560
02/27/2015 3.3 3.415 3.25 3.34 381,426
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?