Home > Quotes > LLNW > Historical Prices
LLNW

Historical Stock Prices

$2.04
*  
0.04
  negative  
1.92%
Get LLNW Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 

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: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 2.09 2.1 2.04 2.04 331,746
05/16/2013 2.1 2.1 2.05 2.08 144,452
05/15/2013 2.08 2.12 2.04 2.1 442,392
05/14/2013 1.95 2.11 1.95 2.07 592,693
05/13/2013 2.01 2.03 1.92 1.95 407,864
05/10/2013 2.03 2.08 1.98 2.02 329,690
05/09/2013 2.02 2.11 2 2.03 922,631
05/08/2013 1.96 2.05 1.93 2.04 361,190
05/07/2013 2 2.03 1.98 1.98 265,683
05/06/2013 1.95 2.07 1.92 2.03 414,277
05/03/2013 1.92 2 1.9 1.97 304,301
05/02/2013 1.9 1.92 1.86 1.9 185,872
05/01/2013 1.92 1.92 1.88 1.88 307,606
04/30/2013 1.91 1.94 1.9 1.93 129,831
04/29/2013 1.93 1.9493 1.9 1.92 161,701
04/26/2013 2 2 1.92 1.92 288,264
04/25/2013 1.89 2 1.89 1.96 310,284
04/24/2013 1.9 1.91 1.85 1.87 243,146
04/23/2013 1.86 1.95 1.84 1.915 304,401
04/22/2013 1.83 1.85 1.81 1.83 121,894
04/19/2013 1.8 1.87 1.8 1.85 186,247
04/18/2013 1.85 1.89 1.8 1.81 192,871
04/17/2013 1.92 1.95 1.83 1.85 252,393
04/16/2013 1.86 2.06 1.86 1.94 255,496
04/15/2013 1.95 1.97 1.82 1.84 278,475
04/12/2013 1.96 2.0191 1.925 1.95 154,775
04/11/2013 1.99 2.08 1.97 1.97 191,770
04/10/2013 1.9 2.01 1.9 2 344,233
04/09/2013 2 2 1.92 1.92 203,307
04/08/2013 1.93 2.01 1.9 2.01 287,742
04/05/2013 1.97 2 1.8831 1.92 319,819
04/04/2013 2.02 2.08 2 2.03 185,379
04/03/2013 2.04 2.05 1.95 2.025 284,894
04/02/2013 2.05 2.09 2.02 2.04 208,386
04/01/2013 2.06 2.07 2 2.04 327,632
03/28/2013 2.2 2.2 2.06 2.08 283,158
03/27/2013 2.1 2.2 2.1 2.19 279,906
03/26/2013 2.14 2.14 2.07 2.12 147,036
03/25/2013 2.14 2.1499 2.03 2.13 384,311
03/22/2013 2.1 2.15 2.08 2.14 157,355
03/21/2013 2.06 2.14 2.052 2.13 251,785
03/20/2013 2.1 2.135 2.04 2.06 244,059
03/19/2013 2.13 2.17 2.07 2.11 321,205
03/18/2013 2.15 2.17 2.12 2.14 131,322
03/15/2013 2.25 2.2715 2.16 2.17 491,133
03/14/2013 2.22 2.25 2.18 2.23 197,231
03/13/2013 2.15 2.25 2.1 2.22 278,850
03/12/2013 2.19 2.22 2.12 2.14 340,637
03/11/2013 2.24 2.26 2.2 2.23 136,137
03/08/2013 2.26 2.33 2.22 2.25 314,456
03/07/2013 2.15 2.25 2.14 2.25 291,941
03/06/2013 2.13 2.19 2.13 2.16 254,147
03/05/2013 2.1 2.15 2.08 2.13 355,022
03/04/2013 2.12 2.13 2.07 2.1 308,751
03/01/2013 2.1 2.16 2.1 2.14 376,233
02/28/2013 2.14 2.17 2.12 2.12 573,206
02/27/2013 2.13 2.16 2.09 2.14 287,368
02/26/2013 2.2 2.2 2.11 2.13 355,137
02/25/2013 2.26 2.29 2.17 2.19 401,311
02/22/2013 2.17 2.28 2.13 2.26 605,685
02/21/2013 2.18 2.2 2.11 2.15 440,113
02/20/2013 2.3 2.3 2.08 2.2 654,780
02/19/2013 2.32 2.4 2.3 2.38 542,938
02/15/2013 2.21 2.37 2.17 2.31 439,839
02/14/2013 2.35 2.3597 2.12 2.17 906,866
02/13/2013 2.39 2.41 2.32 2.36 408,084
02/12/2013 2.31 2.4 2.3 2.38 247,735
02/11/2013 2.27 2.34 2.25 2.3 288,038
02/08/2013 2.29 2.31 2.26 2.28 354,677
02/07/2013 2.39 2.39 2.27 2.28 471,315
02/06/2013 2.39 2.45 2.37 2.4 193,763
02/05/2013 2.41 2.44 2.365 2.41 285,616
02/04/2013 2.35 2.45 2.34 2.39 476,231
02/01/2013 2.33 2.39 2.29 2.37 455,211
01/31/2013 2.3 2.4 2.26 2.36 298,177
01/30/2013 2.47 2.49 2.34 2.34 426,930
01/29/2013 2.47 2.49 2.36 2.49 467,353
01/28/2013 2.45 2.48 2.42 2.46 318,833
01/25/2013 2.5 2.5 2.42 2.45 356,388
01/24/2013 2.37 2.52 2.31 2.48 884,303
01/23/2013 2.31 2.4 2.3 2.38 391,727
01/22/2013 2.31 2.34 2.25 2.33 399,330
01/18/2013 2.39 2.4 2.31 2.32 620,541
01/17/2013 2.31 2.345 2.28 2.34 228,305
01/16/2013 2.31 2.35 2.29 2.3 238,904
01/15/2013 2.35 2.4 2.3 2.33 518,818
01/14/2013 2.24 2.4 2.24 2.37 498,109
01/11/2013 2.29 2.29 2.24 2.26 202,978
01/10/2013 2.27 2.29 2.26 2.28 158,529
01/09/2013 2.29 2.29 2.24 2.25 140,697
01/08/2013 2.28 2.3138 2.24 2.29 155,906
01/07/2013 2.25 2.3 2.25 2.29 285,492
01/04/2013 2.3 2.329 2.25 2.27 246,634
01/03/2013 2.25 2.3103 2.25 2.28 315,104
01/02/2013 2.29 2.415 2.2601 2.34 818,757
12/31/2012 2.21 2.24 2.16 2.22 1,408,664
12/28/2012 2.27 2.285 2.22 2.22 691,135
12/27/2012 2.35 2.35 2.22 2.29 838,604
12/26/2012 2.24 2.35 2.22 2.35 1,241,024
12/24/2012 2.15 2.25 2.15 2.24 399,106
12/21/2012 2.18 2.24 2.12 2.17 1,107,397
12/20/2012 2.29 2.29 2.25 2.28 656,911
12/19/2012 2.24 2.35 2.18 2.33 824,374
12/18/2012 2.16 2.29 2.051 2.25 612,175
12/17/2012 2.16 2.29 2.14 2.22 629,751
12/14/2012 2.14 2.18 2.06 2.16 756,062
12/13/2012 2.18 2.24 2.14 2.15 556,382
12/12/2012 2.13 2.25 2.1 2.19 915,055
12/11/2012 2.12 2.13 2.06 2.12 740,723
12/10/2012 2.06 2.12 2.04 2.11 644,507
12/07/2012 2.08 2.1 2.02 2.06 443,293
12/06/2012 2.08 2.085 1.99 2.07 658,325
12/05/2012 2.05 2.09 1.99 2.07 433,227
12/04/2012 2.04 2.105 1.98 2.0332 731,875
12/03/2012 1.96 2.05 1.9485 2.04 875,316
11/30/2012 1.96 2 1.9057 1.935 745,179
11/29/2012 1.97 1.97 1.83 1.95 812,203
11/28/2012 1.79 1.95 1.76 1.95 919,280
11/27/2012 1.69 1.83 1.66 1.81 1,876,508
11/26/2012 1.71 1.71 1.66 1.665 692,414
11/23/2012 1.7 1.72 1.65 1.71 402,956
11/21/2012 1.67 1.72 1.62 1.69 548,067
11/20/2012 1.7 1.73 1.66 1.68 442,854
11/19/2012 1.78 1.82 1.66 1.7 526,282
11/16/2012 1.8 1.83 1.77 1.78 295,178
11/15/2012 1.84 1.85 1.8 1.81 185,771
11/14/2012 1.79 1.86 1.79 1.85 379,949
11/13/2012 1.73 1.8 1.7 1.78 366,200
11/12/2012 1.77 1.78 1.68 1.75 556,592
11/09/2012 1.79 1.81 1.75 1.76 484,764
11/08/2012 1.9 1.91 1.8 1.8 454,345
11/07/2012 1.99 2.01 1.88 1.88 457,790
11/06/2012 2.09 2.09 1.97 1.99 613,294
11/05/2012 2.07 2.14 2.05 2.07 260,973
11/02/2012 2.08 2.18 2.08 2.09 386,014
11/01/2012 2.1 2.17 2.1 2.16 310,659
10/31/2012 2.1 2.18 2.1 2.11 254,236
10/26/2012 2.1 2.18 2.09 2.11 234,959
10/25/2012 2.19 2.23 2.13 2.17 261,827
10/24/2012 2.15 2.195 2.11 2.16 203,562
10/23/2012 2.15 2.21 2.11 2.15 210,273
10/22/2012 2.11 2.2899 2.09 2.17 390,286
10/19/2012 2.12 2.12 2.05 2.1 473,656
10/18/2012 2.13 2.14 2.1 2.1 304,448
10/17/2012 2.1 2.17 2.095 2.13 290,745
10/16/2012 2.21 2.21 2.08 2.11 758,007
10/15/2012 2.3 2.31 2.17 2.21 343,230
10/12/2012 2.34 2.35 2.29 2.3 105,159
10/11/2012 2.32 2.36 2.31 2.35 185,487
10/10/2012 2.26 2.35 2.26 2.31 190,620
10/09/2012 2.25 2.28 2.24 2.26 136,565
10/08/2012 2.29 2.29 2.18 2.25 205,040
10/05/2012 2.36 2.42 2.29 2.31 201,664
10/04/2012 2.31 2.3755 2.26 2.35 183,844
10/03/2012 2.34 2.37 2.24 2.3 484,553
10/02/2012 2.39 2.41 2.32 2.34 254,332
10/01/2012 2.35 2.4 2.32 2.37 201,611
09/28/2012 2.37 2.44 2.34 2.34 156,464
09/27/2012 2.33 2.43 2.32 2.4 493,701
09/26/2012 2.35 2.35 2.255 2.33 244,056
09/25/2012 2.42 2.47 2.34 2.37 197,660
09/24/2012 2.38 2.41 2.31 2.39 224,839
09/21/2012 2.42 2.42 2.37 2.4 412,157
09/20/2012 2.44 2.47 2.42 2.43 172,745
09/19/2012 2.45 2.5 2.42 2.45 198,520
09/18/2012 2.48 2.48 2.4 2.44 309,643
09/17/2012 2.42 2.53 2.42 2.49 309,694
09/14/2012 2.43 2.45 2.4 2.45 330,065
09/13/2012 2.42 2.45 2.395 2.4099 406,625
09/12/2012 2.42 2.45 2.38 2.43 290,837
09/11/2012 2.35 2.44 2.345 2.42 263,254
09/10/2012 2.28 2.36 2.28 2.345 428,620
09/07/2012 2.36 2.36 2.22 2.26 648,419
09/06/2012 2.36 2.4 2.285 2.32 490,604
09/05/2012 2.4 2.4 2.32 2.34 303,010
09/04/2012 2.31 2.41 2.263 2.38 410,999
08/31/2012 2.54 2.54 2.27 2.31 1,165,303
08/30/2012 2.5 2.54 2.4601 2.51 165,215
08/29/2012 2.51 2.54 2.48 2.53 149,843
08/28/2012 2.5 2.54 2.46 2.5 211,399
08/27/2012 2.49 2.58 2.46 2.51 242,631
08/24/2012 2.52 2.52 2.4405 2.49 222,699
08/23/2012 2.57 2.57 2.52 2.53 126,322
08/22/2012 2.53 2.65 2.52 2.58 207,933
08/21/2012 2.61 2.621 2.53 2.53 218,464
08/20/2012 2.59 2.67 2.53 2.6 355,028
08/17/2012 2.6 2.62 2.53 2.59 255,514
08/16/2012 2.59 2.65 2.55 2.61 246,487
08/15/2012 2.54 2.875 2.53 2.6 872,815
08/14/2012 2.54 2.56 2.5 2.51 159,027
08/13/2012 2.55 2.56 2.46 2.53 210,362
08/10/2012 2.58 2.59 2.5 2.53 271,348
08/09/2012 2.41 2.6 2.405 2.59 619,526
08/08/2012 2.56 2.63 2.38 2.39 775,730
08/07/2012 2.5 2.715 2.48 2.61 586,198
08/06/2012 2.44 2.512 2.44 2.49 493,623
08/03/2012 2.49 2.525 2.41 2.44 906,041
08/02/2012 2.6 2.61 2.38 2.42 854,796
08/01/2012 2.84 2.84 2.63 2.63 414,238
07/31/2012 2.78 2.83 2.75 2.78 308,546
07/30/2012 2.79 2.86 2.76 2.76 145,439
07/27/2012 2.76 2.84 2.76 2.83 336,227
07/26/2012 2.8 2.86 2.72 2.75 337,654
07/25/2012 2.69 2.8 2.67 2.73 396,783
07/24/2012 2.67 2.73 2.63 2.67 410,355
07/23/2012 2.66 2.738 2.6 2.67 522,749
07/20/2012 2.73 2.79 2.66 2.73 418,465
07/19/2012 2.78 2.83 2.72 2.73 406,333
07/18/2012 2.83 2.89 2.76 2.77 248,061
07/17/2012 2.76 2.94 2.71 2.85 668,723
07/16/2012 2.87 2.87 2.73 2.75 254,430
07/13/2012 2.89 2.97 2.85 2.89 288,272
07/12/2012 2.85 2.92 2.75 2.89 286,051
07/11/2012 2.82 2.89 2.8001 2.88 225,416
07/10/2012 3.02 3.02 2.76 2.8 403,318
07/09/2012 3.08 3.08 3 3.02 255,570
07/06/2012 3.06 3.12 3.04 3.09 480,903
07/05/2012 3.06 3.17 3.02 3.1 519,262
07/03/2012 2.97 3.08 2.97 3.08 207,669
07/02/2012 2.92 3.1 2.88 2.99 1,048,747
06/29/2012 2.86 3.02 2.8 2.93 882,465
06/28/2012 2.74 2.83 2.71 2.8 563,623
06/27/2012 2.8 2.85 2.74 2.77 402,055
06/26/2012 2.79 2.84 2.75 2.8 219,852
06/25/2012 2.77 2.83 2.71 2.79 197,495
06/22/2012 2.74 2.84 2.71 2.83 2,080,827
06/21/2012 2.81 2.83 2.7 2.735 625,350
06/20/2012 2.84 2.85 2.77 2.81 273,920
06/19/2012 2.83 2.88 2.77 2.85 865,373
06/18/2012 2.79 2.84 2.73 2.81 453,217
06/15/2012 2.74 2.83 2.72 2.8 873,319
06/14/2012 2.68 2.75 2.65 2.73 510,514
06/13/2012 2.63 2.71 2.595 2.68 774,994
06/12/2012 2.54 2.67 2.54 2.62 786,890
06/11/2012 2.59 2.66 2.53 2.54 701,288
06/08/2012 2.39 2.66 2.37 2.57 933,221
06/07/2012 2.42 2.49 2.36 2.4 827,618
06/06/2012 2.37 2.4999 2.36 2.39 1,364,065
06/05/2012 2.44 2.53 2.3 2.36 2,337,812
06/04/2012 2.63 2.72 2.6 2.7 471,013
06/01/2012 2.6 2.6791 2.58 2.63 532,120
05/31/2012 2.74 2.77 2.66 2.72 620,360
05/30/2012 2.7 2.76 2.7 2.74 467,843
05/29/2012 2.73 2.79 2.7 2.77 440,149
05/25/2012 2.71 2.76 2.59 2.71 784,429
05/24/2012 2.72 2.75 2.64 2.73 558,689
05/23/2012 2.61 2.76 2.61 2.72 602,570
05/22/2012 2.72 2.77 2.65 2.69 643,939
05/21/2012 2.54 2.73 2.53 2.69 658,642
05/18/2012 2.57 2.615 2.52 2.53 878,656
05/17/2012 2.58 2.66 2.52 2.57 913,220
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.