Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • LIONBRIDGE TECHNOLOGIES INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    LIONBRIDGE TECHNOLOGIES INC ( LIOX ) prices from 10/30/2009 through 112909

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/30/09 187009 2.1700 2.0300 2.1600 2.0900
    11/02/09 137068 2.1000 1.9510 2.0900 2.0400
    11/03/09 183757 2.1200 2.0100 2.0200 2.0800
    11/04/09 184611 2.2100 2.0900 2.0900 2.1200
    11/05/09 276834 2.3600 2.1300 2.1300 2.3200
    11/06/09 135351 2.3000 2.2000 2.3000 2.2700
    11/09/09 268958 2.3700 2.2700 2.3400 2.3000
    11/10/09 140959 2.3000 2.2100 2.3000 2.2200
    11/11/09 109875 2.2499 2.1600 2.2400 2.2000
    11/12/09 175076 2.2100 2.1000 2.2000 2.1300
    11/13/09 114483 2.1400 2.0700 2.1300 2.1200
    11/16/09 192530 2.2000 2.0800 2.1200 2.1800
    11/17/09 210709 2.1900 2.1200 2.1800 2.1600
    11/18/09 213350 2.2000 2.0800 2.1600 2.0900
    11/19/09 124228 2.1100 2.0100 2.0800 2.0700
    11/20/09 137203 2.1700 2.0500 2.0500 2.0600
    11/23/09 85139 2.1400 2.0500 2.0700 2.0900
    11/24/09 142997 2.1000 2.0400 2.1000 2.0700
    11/25/09 226556 2.1400 2.0800 2.0800 2.0800
    11/27/09 89353 2.0900 1.9800 2.0000 1.9800

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    LIONBRIDGE TECHNOLOGIES INC ( LIOX ) prices from 10/30/2009 through 112909

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/30/09 187009 2.1700 2.0300 2.1600 2.0900
    11/02/09 137068 2.1000 1.9510 2.0900 2.0400
    11/03/09 183757 2.1200 2.0100 2.0200 2.0800
    11/04/09 184611 2.2100 2.0900 2.0900 2.1200
    11/05/09 276834 2.3600 2.1300 2.1300 2.3200
    11/06/09 135351 2.3000 2.2000 2.3000 2.2700
    11/09/09 268958 2.3700 2.2700 2.3400 2.3000
    11/10/09 140959 2.3000 2.2100 2.3000 2.2200
    11/11/09 109875 2.2499 2.1600 2.2400 2.2000
    11/12/09 175076 2.2100 2.1000 2.2000 2.1300
    11/13/09 114483 2.1400 2.0700 2.1300 2.1200
    11/16/09 192530 2.2000 2.0800 2.1200 2.1800
    11/17/09 210709 2.1900 2.1200 2.1800 2.1600
    11/18/09 213350 2.2000 2.0800 2.1600 2.0900
    11/19/09 124228 2.1100 2.0100 2.0800 2.0700
    11/20/09 137203 2.1700 2.0500 2.0500 2.0600
    11/23/09 85139 2.1400 2.0500 2.0700 2.0900
    11/24/09 142997 2.1000 2.0400 2.1000 2.0700
    11/25/09 226556 2.1400 2.0800 2.0800 2.0800
    11/27/09 89353 2.0900 1.9800 2.0000 1.9800

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: LIOX

    Return

    as of November 29 2009
    1 Month -9.17%
    6 Month 20.00%
    YTD 58.40%
    1 Year 106.25%
    3 Year -65.02%
    5 Year -63.13%
    Calculate the value of

    or shares