LLNW

Limelight Networks, Inc. Historical Stock Prices

$2.31
*  
0.02
0.86%
Get LLNW Alerts
*Delayed - data as of Aug. 22, 2014 12:48 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
12:48  2.34  2.34  2.30  2.31 39,592
08/21/2014 2.32 2.35 2.29 2.33 172,499
08/20/2014 2.37 2.37 2.291 2.33 136,288
08/19/2014 2.4 2.44 2.34 2.36 144,074
08/18/2014 2.38 2.43 2.36 2.41 148,525
08/15/2014 2.45 2.473 2.34 2.36 305,983
08/14/2014 2.42 2.51 2.39 2.41 146,535
08/13/2014 2.48 2.52 2.41 2.42 198,598
08/12/2014 2.46 2.52 2.46 2.46 174,717
08/11/2014 2.57 2.59 2.5 2.55 137,766
08/08/2014 2.5 2.57 2.47 2.57 179,295
08/07/2014 2.5 2.56 2.5 2.51 133,064
08/06/2014 2.56 2.58 2.49 2.5 144,936
08/05/2014 2.53 2.64 2.36 2.57 657,304
08/04/2014 2.49 2.57 2.47 2.52 304,810
08/01/2014 2.59 2.64 2.45 2.49 304,777
07/31/2014 2.62 2.64 2.57 2.57 198,271
07/30/2014 2.63 2.7 2.57 2.65 137,746
07/29/2014 2.7 2.745 2.61 2.62 141,904
07/28/2014 2.62 2.81 2.62 2.7 357,588
07/25/2014 2.74 2.7801 2.561 2.65 468,981
07/24/2014 2.68 2.799 2.68 2.78 267,017
07/23/2014 2.76 2.88 2.56 2.78 296,441
07/22/2014 2.89 2.92 2.82 2.87 250,996
07/21/2014 2.89 2.92 2.82 2.88 130,113
07/18/2014 2.8 2.91 2.707 2.9 269,616
07/17/2014 2.89 2.95 2.81 2.81 211,952
07/16/2014 2.88 2.98 2.85 2.9 366,203
07/15/2014 2.91 2.91 2.81 2.84 242,490
07/14/2014 2.89 2.94 2.89 2.9 168,656
07/11/2014 2.83 2.89 2.83 2.87 195,254
07/10/2014 2.76 2.89 2.75 2.82 260,521
07/09/2014 2.86 2.93 2.84 2.85 275,665
07/08/2014 2.96 2.96 2.81 2.86 459,382
07/07/2014 3.1 3.12 2.92 2.95 440,953
07/03/2014 3.08 3.12 3.04 3.1 125,528
07/02/2014 3.06 3.15 3.02 3.09 360,705
07/01/2014 3.06 3.0999 3.02 3.06 494,463
06/30/2014 3 3.1025 2.95 3.06 648,011
06/27/2014 3 3.0699 3 3.02 519,675
06/26/2014 3.04 3.059 2.97 3.03 262,721
06/25/2014 2.87 3.01 2.87 3.01 473,072
06/24/2014 3.03 3.07 2.91 2.91 366,477
06/23/2014 3 3.07 2.97 3.03 351,009
06/20/2014 2.94 3 2.94 2.99 386,665
06/19/2014 3 3.04 2.92 2.99 397,394
06/18/2014 2.96 3.24 2.9 2.98 821,969
06/17/2014 2.93 3.1 2.85 2.98 738,112
06/16/2014 3.07 3.25 2.97 2.98 2,174,373
06/13/2014 2.9 2.9 2.75 2.83 630,803
06/12/2014 3 3 2.901 2.92 423,948
06/11/2014 3 3.04 2.92 2.98 497,293
06/10/2014 2.96 3.09 2.88 3.02 1,102,370
06/09/2014 2.88 3.19 2.84 2.96 2,160,179
06/06/2014 2.67 2.9201 2.6501 2.88 1,496,704
06/05/2014 2.54 2.69 2.53 2.69 975,811
06/04/2014 2.35 2.54 2.33 2.5 1,013,815
06/03/2014 2.31 2.44 2.18 2.37 1,338,992
06/02/2014 2.18 2.35 2.12 2.32 748,837
05/30/2014 2.31 2.31 2.16 2.18 144,212
05/29/2014 2.3 2.3 2.22 2.3 231,081
05/28/2014 2.29 2.29 2.21 2.29 180,467
05/27/2014 2.2 2.27 2.18 2.27 300,074
05/23/2014 2.17 2.17 2.13 2.17 173,045
05/22/2014 2.13 2.15 2.11 2.13 110,984
05/21/2014 2.12 2.15 2.095 2.14 254,256
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?