LLNW

Historical Stock Prices

$2.84
*  
0.01
0.35%
Get LLNW Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
11/26/2014 2.81 2.87 2.77 2.81 150,459
11/25/2014 2.79 2.83 2.74 2.8 211,938
11/24/2014 2.71 2.83 2.65 2.8 242,961
11/21/2014 2.8 2.99 2.65 2.71 506,659
11/20/2014 2.57 2.77 2.5401 2.75 334,603
11/19/2014 2.64 2.6401 2.49 2.59 198,903
11/18/2014 2.61 2.66 2.57 2.64 132,505
11/17/2014 2.64 2.71 2.5816 2.59 106,176
11/14/2014 2.69 2.71 2.61 2.65 185,114
11/13/2014 2.72 2.74 2.65 2.69 288,755
11/12/2014 2.73 2.742 2.61 2.69 383,420
11/11/2014 2.7 2.8 2.6 2.69 688,693
11/10/2014 2.45 2.5299 2.4 2.5 388,449
11/07/2014 2.31 2.44 2.28 2.43 122,496
11/06/2014 2.34 2.37 2.28 2.33 137,553
11/05/2014 2.36 2.39 2.25 2.33 120,993
11/04/2014 2.34 2.39 2.3 2.34 86,651
11/03/2014 2.45 2.45 2.31 2.38 108,145
10/31/2014 2.45 2.45 2.33 2.44 234,213
10/30/2014 2.32 2.4 2.26 2.4 153,608
10/29/2014 2.3 2.31 2.18 2.31 113,316
10/28/2014 2.2 2.3 2.111 2.29 195,852
10/27/2014 2.19 2.21 2.15 2.19 71,975
10/24/2014 2.22 2.252 2.13 2.21 216,119
10/23/2014 2.23 2.29 2.2 2.23 103,349
10/22/2014 2.29 2.3 2.2 2.21 160,639
10/21/2014 2.33 2.4 2.24 2.29 147,483
10/20/2014 2.25 2.36 2.21 2.32 155,300
10/17/2014 2.42 2.42 2.27 2.28 139,875
10/16/2014 2.36 2.39 2.27 2.37 296,150
10/15/2014 2.22 2.4099 2.21 2.4 313,215
10/14/2014 2.31 2.33 2.205 2.29 267,839
10/13/2014 2.2 2.3 2.19 2.29 170,692
10/10/2014 2.2 2.27 2.18 2.21 158,878
10/09/2014 2.24 2.285 2.2 2.23 178,906
10/08/2014 2.2 2.28 2.13 2.25 190,857
10/07/2014 2.27 2.32 2.21 2.21 107,979
10/06/2014 2.39 2.39 2.24 2.28 137,779
10/03/2014 2.35 2.4 2.31 2.37 130,841
10/02/2014 2.24 2.31 2.21 2.31 252,162
10/01/2014 2.32 2.34 2.25 2.25 244,730
09/30/2014 2.32 2.38 2.3 2.335 365,555
09/29/2014 2.35 2.37 2.31 2.34 152,007
09/26/2014 2.34 2.41 2.3 2.34 186,298
09/25/2014 2.41 2.41 2.3 2.34 294,051
09/24/2014 2.46 2.47 2.4 2.43 210,342
09/23/2014 2.46 2.54 2.4201 2.44 186,593
09/22/2014 2.54 2.55 2.45 2.48 185,447
09/19/2014 2.56 2.62 2.4 2.57 703,142
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?