LLNW

Historical Stock Prices

$3.34
*  
0.07
2.14%
Get LLNW Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading LLNW now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
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-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 3.3 3.415 3.25 3.34 381,426
02/26/2015 3.3 3.36 3.26 3.27 382,303
02/25/2015 3.3 3.319 3.28 3.29 335,843
02/24/2015 3.28 3.31 3.22 3.29 357,925
02/23/2015 3.25 3.31 3.23 3.26 399,971
02/20/2015 3.17 3.3 3.1142 3.25 581,657
02/19/2015 3.2 3.2 3.1 3.14 267,370
02/18/2015 3.1 3.24 3.09 3.18 491,345
02/17/2015 2.99 3.15 2.99 3.1 533,657
02/13/2015 3.02 3.02 2.98 2.99 229,714
02/12/2015 2.98 3.02 2.921 2.99 195,362
02/11/2015 2.97 2.9824 2.94 2.95 130,776
02/10/2015 3 3 2.92 2.96 191,340
02/09/2015 2.93 3.03 2.92 2.93 262,258
02/06/2015 2.98 3.01 2.92 2.92 352,476
02/05/2015 2.96 2.98 2.91 2.97 211,887
02/04/2015 2.88 3.02 2.88 2.94 303,269
02/03/2015 2.9 3.06 2.841 2.92 838,312
02/02/2015 2.68 2.8 2.58 2.8 236,417
01/30/2015 2.78 2.8 2.65 2.66 208,834
01/29/2015 2.56 2.72 2.55 2.72 193,146
01/28/2015 2.68 2.69 2.54 2.54 291,495
01/27/2015 2.68 2.6801 2.52 2.67 260,055
01/26/2015 2.7 2.81 2.66 2.72 297,803
01/23/2015 2.76 2.79 2.67 2.72 104,080
01/22/2015 2.74 2.75 2.68 2.75 162,459
01/21/2015 2.73 2.8 2.7 2.7 174,374
01/20/2015 2.81 2.87 2.75 2.77 193,399
01/16/2015 2.65 2.82 2.65 2.8 194,577
01/15/2015 2.84 2.84 2.67 2.67 191,331
01/14/2015 2.77 2.87 2.77 2.82 194,131
01/13/2015 2.8 2.86 2.76 2.8 227,187
01/12/2015 2.73 2.8 2.67 2.76 159,133
01/09/2015 2.77 2.79 2.68 2.74 110,277
01/08/2015 2.75 2.8 2.7 2.78 134,277
01/07/2015 2.72 2.75 2.64 2.72 132,998
01/06/2015 2.82 2.82 2.67 2.71 223,850
01/05/2015 2.77 2.85 2.77 2.82 205,439
01/02/2015 2.8 2.82 2.76 2.77 104,399
12/31/2014 2.77 2.8 2.76 2.77 184,881
12/30/2014 2.78 2.83 2.78 2.79 120,140
12/29/2014 2.82 2.84 2.77 2.8 202,783
12/26/2014 2.8 2.86 2.8 2.82 193,857
12/24/2014 2.8 2.88 2.8 2.8 206,152
12/23/2014 2.85 2.85 2.8 2.8 244,947
12/22/2014 2.82 2.85 2.7701 2.84 113,331
12/19/2014 2.83 2.85 2.81 2.84 329,996
12/18/2014 2.86 2.86 2.7901 2.85 185,070
12/17/2014 2.75 2.86 2.74 2.83 255,056
12/16/2014 2.7 2.85 2.67 2.77 226,070
12/15/2014 2.87 2.93 2.69 2.72 369,786
12/12/2014 2.79 2.96 2.78 2.86 184,722
12/11/2014 2.73 2.88 2.73 2.85 228,228
12/10/2014 2.89 2.93 2.75 2.78 223,333
12/09/2014 2.9 2.95 2.81 2.91 438,182
12/08/2014 2.93 2.95 2.76 2.86 219,022
12/05/2014 2.81 2.97 2.81 2.89 277,424
12/04/2014 2.73 2.85 2.68 2.81 214,644
12/03/2014 2.74 2.84 2.65 2.74 149,595
12/02/2014 2.64 2.8 2.64 2.75 211,758
12/01/2014 2.74 2.74 2.61 2.62 199,490
11/28/2014 2.79 2.88 2.72 2.73 117,306
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.

Research Brokers before you trade

Want to trade FX?