LIONBRIDGE TECHNOLOGIES Historical Stock Price

Below is the stock price history for Lionbridge Technologies LIOX. Data is recorded each day for the historical open, high, low, close and volume. The Lionbridge Technologies stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Lionbridge Technologies Historical Stock Price

DateOpenHighLowCloseVolume
2017-02-28 5.745 5.755 5.745 5.75 87,767
2017-02-27 5.74 5.75 5.74 5.745 15,912
2017-02-24 5.74 5.745 5.74 5.745 9,174
2017-02-23 5.73 5.745 5.73 5.745 12,947
2017-02-22 5.74 5.74 5.735 5.735 27,289
2017-02-21 5.74 5.74 5.735 5.735 8,880
2017-02-17 5.74 5.74 5.735 5.74 38,030
2017-02-16 5.74 5.74 5.735 5.74 5,444
2017-02-15 5.74 5.75 5.73 5.735 64,405
2017-02-14 5.74 5.75 5.73 5.75 34,921
2017-02-13 5.74 5.75 5.73 5.74 63,984
2017-02-10 5.74 5.74 5.73 5.735 14,323
2017-02-09 5.735 5.74 5.735 5.735 4,519
2017-02-08 5.73 5.735 5.725 5.73 64,941
2017-02-07 5.73 5.74 5.725 5.73 51,165
2017-02-06 5.72 5.73 5.72 5.73 17,019
2017-02-03 5.725 5.73 5.72 5.725 2,313
2017-02-02 5.73 5.73 5.72 5.725 6,623
2017-02-01 5.73 5.73 5.72 5.725 470,249
2017-01-31 5.73 5.73 5.725 5.725 8,099
2017-01-30 5.71 5.73 5.71 5.73 14,240
2017-01-27 5.71 5.71 5.71 5.71 9,505
2017-01-26 5.71 5.715 5.71 5.71 19,034
2017-01-25 5.725 5.725 5.71 5.715 10,057
2017-01-24 5.71 5.73 5.71 5.725 11,050
2017-01-23 5.74 5.74 5.73 5.73 6,500
2017-01-20 5.74 5.74 5.72 5.73 19,788
2017-01-19 5.72 5.74 5.72 5.74 8,092
2017-01-18 5.71 5.73 5.71 5.73 6,621
2017-01-17 5.73 5.73 5.71 5.71 15,008

» More Lionbridge Technologies Stock Price History

To see other companies like Lionbridge Technologies (LIOX), view our stock market today for news, and other data.