Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	2.100	2.120	2.020	2.020	0	-0.09(-4.27%)
Aug 29, 2013	2.120	2.130	2.060	2.110	115,272	-0.01(-0.47%)
Aug 28, 2013	2.080	2.130	2.080	2.120	0	+0.05(+2.42%)
Aug 27, 2013	2.110	2.180	2.055	2.070	292,875	-0.07(-3.27%)
Aug 26, 2013	2.080	2.170	2.080	2.140	0	+0.06(+2.88%)
Aug 23, 2013	2.120	2.150	2.040	2.080	0	-0.06(-2.80%)
Aug 22, 2013	2.110	2.140	2.070	2.140	245,337	+0.02(+0.94%)
Aug 21, 2013	2.020	2.130	1.990	2.120	0	+0.10(+4.95%)
Aug 20, 2013	2.020	2.050	1.925	2.020	612,759	-0.01(-0.49%)
Aug 19, 2013	2.070	2.090	2.020	2.030	187,990	-0.04(-1.93%)
Aug 16, 2013	2.040	2.110	2.040	2.070	0	+0.03(+1.47%)
Aug 15, 2013	2.130	2.130	2.030	2.040	354,729	-0.08(-3.77%)
Aug 14, 2013	2.120	2.200	2.100	2.120	262,098	+0.02(+0.95%)
Aug 13, 2013	2.040	2.160	2.040	2.100	524,000	+0.04(+1.94%)
Aug 12, 2013	2.060	2.100	2.020	2.060	283,155	-0.04(-1.90%)
Aug 09, 2013	2.170	2.180	2.060	2.100	312,851	-0.09(-4.11%)
Aug 08, 2013	2.060	2.200	1.891	2.190	748,719	-0.01(-0.45%)
Aug 07, 2013	2.300	2.330	2.190	2.200	321,896	-0.11(-4.76%)
Aug 06, 2013	2.310	2.330	2.250	2.310	145,441	-0.03(-1.28%)
Aug 05, 2013	2.400	2.420	2.330	2.340	257,140	-0.04(-1.68%)
Aug 02, 2013	2.400	2.430	2.380	2.380	170,329	-0.04(-1.65%)
Aug 01, 2013	2.410	2.450	2.380	2.420	196,983	+0.02(+0.83%)
Jul 31, 2013	2.430	2.440	2.350	2.400	0	-0.02(-0.83%)
Jul 30, 2013	2.400	2.445	2.380	2.420	0	+0.04(+1.68%)
Jul 29, 2013	2.410	2.460	2.370	2.380	0	-0.06(-2.46%)
Jul 26, 2013	2.450	2.490	2.440	2.440	0	-0.04(-1.61%)
Jul 25, 2013	2.420	2.510	2.420	2.480	0	+0.05(+2.06%)
Jul 24, 2013	2.480	2.540	2.390	2.430	0	-0.03(-1.22%)
Jul 23, 2013	2.490	2.560	2.450	2.460	0	-0.03(-1.20%)
Jul 22, 2013	2.430	2.520	2.440	2.490	0	+0.03(+1.22%)
Jul 19, 2013	2.440	2.500	2.431	2.460	0	+0.01(+0.41%)
Jul 18, 2013	2.410	2.480	2.410	2.450	0	+0.03(+1.24%)
Jul 17, 2013	2.440	2.450	2.390	2.420	214,231	-0.02(-0.82%)
Jul 16, 2013	2.400	2.450	2.380	2.440	0	+0.05(+2.09%)
Jul 15, 2013	2.390	2.430	2.370	2.390	0	-0.01(-0.42%)
Jul 12, 2013	2.430	2.430	2.380	2.400	0	-0.04(-1.64%)
Jul 11, 2013	2.410	2.450	2.390	2.440	0	+0.05(+2.09%)
Jul 10, 2013	2.430	2.450	2.370	2.390	0	-0.02(-0.83%)
Jul 09, 2013	2.400	2.420	2.390	2.410	0	+0.02(+0.84%)
Jul 08, 2013	2.370	2.410	2.370	2.390	0	+0.02(+0.84%)
Jul 05, 2013	2.360	2.390	2.330	2.370	0	+0.02(+0.85%)
Jul 03, 2013	2.300	2.360	2.300	2.350	0	+0.04(+1.73%)
Jul 02, 2013	2.300	2.380	2.230	2.310	447,226	+0.02(+0.87%)
Jul 01, 2013	2.230	2.300	2.220	2.290	0	+0.04(+1.78%)
Jun 28, 2013	2.230	2.280	2.216	2.250	562,328	+0.01(+0.45%)
Jun 26, 2013	2.250	2.270	2.220	2.240	0	+0.00(+0.00%)
Jun 25, 2013	2.250	2.270	2.170	2.240	0	+0.01(+0.45%)
Jun 24, 2013	2.260	2.290	2.220	2.230	0	-0.03(-1.33%)
Jun 21, 2013	2.240	2.315	2.220	2.260	462,086	-0.02(-0.88%)
Jun 20, 2013	2.290	2.362	2.260	2.280	344,673	-0.04(-1.72%)
Jun 19, 2013	2.420	2.420	2.260	2.320	0	-0.11(-4.57%)
Jun 18, 2013	2.330	2.440	2.320	2.431	0	+0.11(+4.78%)
Jun 17, 2013	2.290	2.400	2.230	2.320	0	-0.08(-3.33%)
Jun 14, 2013	2.480	2.500	2.400	2.400	0	-0.08(-3.23%)
Jun 13, 2013	2.420	2.500	2.380	2.480	556,416	+0.03(+1.22%)
Jun 12, 2013	2.500	2.500	2.410	2.450	223,810	-0.05(-2.00%)
Jun 11, 2013	2.440	2.500	2.390	2.500	0	+0.05(+2.04%)
Jun 10, 2013	2.390	2.450	2.390	2.450	0	+0.00(+0.00%)
Jun 07, 2013	2.440	2.450	2.371	2.450	0	+0.06(+2.51%)
Jun 06, 2013	2.360	2.440	2.330	2.390	244,493	+0.02(+0.84%)
Jun 05, 2013	2.390	2.420	2.330	2.370	0	-0.03(-1.25%)
Jun 04, 2013	2.370	2.470	2.330	2.400	0	+0.04(+1.69%)
Jun 03, 2013	2.380	2.385	2.260	2.360	503,334	-0.01(-0.42%)
May 31, 2013	2.320	2.390	2.280	2.370	585,530	+0.06(+2.60%)
May 30, 2013	2.230	2.360	2.190	2.310	769,227	+0.10(+4.52%)
May 29, 2013	2.160	2.250	2.160	2.210	597,504	+0.01(+0.45%)
May 28, 2013	2.080	2.268	2.040	2.200	2,247,980	+0.15(+7.32%)
May 24, 2013	2.060	2.060	2.030	2.050	0	-0.01(-0.49%)
May 23, 2013	2.030	2.100	2.000	2.060	0	+0.01(+0.49%)
May 22, 2013	2.080	2.090	2.020	2.050	0	-0.03(-1.44%)
May 21, 2013	2.080	2.100	2.050	2.080	0	-0.01(-0.48%)
May 20, 2013	2.020	2.100	2.020	2.090	0	+0.05(+2.45%)
May 17, 2013	2.090	2.100	2.040	2.040	0	-0.04(-1.92%)
May 16, 2013	2.100	2.100	2.050	2.080	144,452	-0.02(-0.95%)
May 15, 2013	2.080	2.120	2.040	2.100	0	+0.15(+7.69%)
May 13, 2013	2.010	2.030	1.920	1.950	0	-0.07(-3.47%)
May 10, 2013	2.030	2.080	1.980	2.020	0	-0.01(-0.49%)
May 09, 2013	2.020	2.110	2.000	2.030	0	-0.01(-0.49%)
May 08, 2013	1.960	2.050	1.930	2.040	0	+0.06(+3.03%)
May 07, 2013	2.000	2.030	1.980	1.980	0	-0.05(-2.46%)
May 06, 2013	1.950	2.070	1.920	2.030	0	+0.06(+3.05%)
May 03, 2013	1.920	2.000	1.900	1.970	0	+0.07(+3.68%)
May 02, 2013	1.900	1.920	1.860	1.900	0	+0.02(+1.06%)
May 01, 2013	1.920	1.920	1.880	1.880	0	-0.05(-2.59%)
Apr 30, 2013	1.910	1.940	1.900	1.930	0	+0.01(+0.52%)
Apr 29, 2013	1.930	1.949	1.900	1.920	161,701	+0.00(+0.00%)
Apr 26, 2013	2.000	2.000	1.920	1.920	288,264	-0.04(-2.04%)
Apr 25, 2013	1.890	2.000	1.890	1.960	0	+0.09(+4.81%)
Apr 24, 2013	1.900	1.910	1.850	1.870	243,950	-0.04(-2.35%)
Apr 23, 2013	1.860	1.950	1.840	1.915	304,401	+0.08(+4.64%)
Apr 22, 2013	1.830	1.850	1.810	1.830	121,894	-0.02(-1.08%)
Apr 19, 2013	1.800	1.870	1.800	1.850	186,247	+0.04(+2.21%)
Apr 18, 2013	1.850	1.890	1.800	1.810	192,871	-0.04(-2.16%)
Apr 17, 2013	1.920	1.950	1.830	1.850	252,393	-0.09(-4.64%)
Apr 16, 2013	1.860	2.060	1.860	1.940	255,496	+0.10(+5.43%)
Apr 15, 2013	1.950	1.970	1.820	1.840	278,475	-0.11(-5.64%)
Apr 12, 2013	1.960	2.019	1.925	1.950	154,775	-0.02(-1.02%)
Apr 11, 2013	1.990	2.080	1.970	1.970	191,770	-0.03(-1.50%)
Apr 10, 2013	1.900	2.010	1.900	2.000	344,233	+0.08(+4.17%)
Apr 09, 2013	2.000	2.000	1.920	1.920	203,307	-0.09(-4.48%)
Apr 08, 2013	1.930	2.010	1.900	2.010	287,742	+0.09(+4.69%)
Apr 05, 2013	1.970	2.000	1.883	1.920	319,819	-0.11(-5.42%)
Apr 04, 2013	2.020	2.080	2.000	2.030	185,379	+0.00(+0.25%)
Apr 03, 2013	2.040	2.050	1.950	2.025	284,894	-0.02(-0.74%)
Apr 02, 2013	2.050	2.090	2.020	2.040	208,386	+0.00(+0.00%)
Apr 01, 2013	2.060	2.070	2.000	2.040	328,837	-0.04(-1.92%)
Mar 28, 2013	2.200	2.200	2.060	2.080	283,158	-0.11(-5.02%)
Mar 27, 2013	2.100	2.200	2.100	2.190	279,906	+0.07(+3.30%)
Mar 26, 2013	2.140	2.140	2.070	2.120	147,036	-0.01(-0.47%)
Mar 25, 2013	2.140	2.150	2.030	2.130	384,311	-0.01(-0.47%)
Mar 22, 2013	2.100	2.150	2.080	2.140	160,755	+0.01(+0.47%)
Mar 21, 2013	2.060	2.140	2.052	2.130	251,785	+0.07(+3.40%)
Mar 20, 2013	2.100	2.135	2.040	2.060	244,059	-0.05(-2.37%)
Mar 19, 2013	2.130	2.170	2.070	2.110	322,222	-0.03(-1.40%)
Mar 18, 2013	2.150	2.170	2.120	2.140	131,322	-0.03(-1.38%)
Mar 15, 2013	2.250	2.272	2.160	2.170	491,133	-0.06(-2.69%)
Mar 14, 2013	2.220	2.250	2.180	2.230	197,231	+0.01(+0.45%)
Mar 13, 2013	2.150	2.250	2.100	2.220	278,850	+0.08(+3.74%)
Mar 12, 2013	2.190	2.220	2.120	2.140	340,637	-0.09(-4.04%)
Mar 11, 2013	2.240	2.260	2.200	2.230	136,137	-0.02(-0.89%)
Mar 08, 2013	2.260	2.330	2.220	2.250	314,456	+0.00(+0.00%)
Mar 07, 2013	2.150	2.250	2.140	2.250	291,941	+0.09(+4.17%)
Mar 06, 2013	2.130	2.190	2.130	2.160	254,147	+0.03(+1.41%)
Mar 05, 2013	2.100	2.150	2.100	2.130	355,022	+0.03(+1.43%)
Mar 04, 2013	2.120	2.130	2.070	2.100	308,751	-0.04(-1.87%)
Mar 01, 2013	2.100	2.160	2.100	2.140	376,233	+0.02(+0.94%)
Feb 28, 2013	2.150	2.170	2.120	2.120	573,206	-0.02(-0.93%)
Feb 27, 2013	2.130	2.160	2.090	2.140	287,368	+0.01(+0.47%)
Feb 26, 2013	2.200	2.200	2.110	2.130	355,137	-0.13(-5.75%)
Feb 22, 2013	2.170	2.280	2.130	2.260	605,685	+0.11(+5.12%)
Feb 21, 2013	2.180	2.200	2.110	2.150	440,113	-0.05(-2.27%)
Feb 20, 2013	2.300	2.300	2.080	2.200	654,780	-0.18(-7.56%)
Feb 19, 2013	2.320	2.400	2.300	2.380	542,938	+0.07(+3.03%)
Feb 15, 2013	2.210	2.370	2.170	2.310	439,839	+0.14(+6.45%)
Feb 14, 2013	2.350	2.360	2.120	2.170	906,866	-0.19(-8.05%)
Feb 13, 2013	2.390	2.410	2.320	2.360	408,084	-0.02(-0.84%)
Feb 12, 2013	2.310	2.400	2.300	2.380	247,735	+0.08(+3.48%)
Feb 11, 2013	2.270	2.340	2.250	2.300	288,038	+0.02(+0.88%)
Feb 08, 2013	2.290	2.310	2.260	2.280	354,677	+0.00(+0.00%)
Feb 07, 2013	2.390	2.390	2.270	2.280	471,315	-0.12(-5.00%)
Feb 06, 2013	2.390	2.450	2.370	2.400	193,763	+0.01(+0.42%)
Feb 04, 2013	2.350	2.450	2.340	2.390	476,231	+0.02(+0.84%)
Feb 01, 2013	2.330	2.390	2.290	2.370	455,211	+0.01(+0.42%)
Jan 31, 2013	2.300	2.400	2.260	2.360	298,177	+0.02(+0.85%)
Jan 30, 2013	2.470	2.490	2.340	2.340	426,930	-0.15(-6.02%)
Jan 29, 2013	2.470	2.490	2.360	2.490	467,353	+0.03(+1.22%)
Jan 28, 2013	2.450	2.480	2.420	2.460	318,833	+0.01(+0.41%)
Jan 25, 2013	2.500	2.500	2.420	2.450	356,388	-0.03(-1.21%)
Jan 24, 2013	2.370	2.520	2.310	2.480	884,303	+0.10(+4.20%)
Jan 23, 2013	2.310	2.400	2.300	2.380	391,727	+0.05(+2.15%)
Jan 22, 2013	2.310	2.340	2.250	2.330	399,330	+0.01(+0.43%)
Jan 18, 2013	2.390	2.400	2.310	2.320	620,541	-0.02(-0.85%)
Jan 17, 2013	2.310	2.345	2.280	2.340	228,305	+0.04(+1.74%)
Jan 16, 2013	2.310	2.350	2.290	2.300	238,904	-0.03(-1.29%)
Jan 15, 2013	2.350	2.400	2.300	2.330	518,818	-0.04(-1.69%)
Jan 14, 2013	2.240	2.400	2.240	2.370	498,109	+0.11(+4.87%)
Jan 11, 2013	2.290	2.290	2.240	2.260	202,978	-0.02(-0.88%)
Jan 10, 2013	2.270	2.290	2.260	2.280	158,529	+0.03(+1.33%)
Jan 09, 2013	2.290	2.290	2.240	2.250	140,697	-0.04(-1.75%)
Jan 08, 2013	2.280	2.314	2.240	2.290	155,906	+0.00(+0.00%)
Jan 07, 2013	2.250	2.300	2.250	2.290	285,492	+0.02(+0.88%)
Jan 04, 2013	2.300	2.329	2.250	2.270	246,634	-0.01(-0.44%)
Jan 03, 2013	2.250	2.310	2.250	2.280	315,104	-0.06(-2.56%)
Jan 02, 2013	2.331	2.415	2.230	2.340	818,757	+0.11(+4.93%)
Dec 31, 2012	2.210	2.240	2.160	2.230	1,407,722	+0.01(+0.45%)
Dec 28, 2012	2.270	2.285	2.220	2.220	691,135	-0.07(-3.06%)
Dec 27, 2012	2.350	2.350	2.220	2.290	838,604	-0.06(-2.55%)
Dec 26, 2012	2.240	2.350	2.220	2.350	1,241,024	+0.11(+4.91%)
Dec 24, 2012	2.150	2.250	2.150	2.240	399,106	+0.07(+3.23%)
Dec 21, 2012	2.180	2.240	2.120	2.170	1,107,572	-0.11(-4.82%)
Dec 20, 2012	2.290	2.290	2.250	2.280	656,911	-0.05(-2.15%)
Dec 19, 2012	2.240	2.350	2.180	2.330	824,374	+0.08(+3.56%)
Dec 18, 2012	2.160	2.290	2.051	2.250	612,175	+0.03(+1.35%)
Dec 17, 2012	2.160	2.290	2.140	2.220	629,751	+0.06(+2.78%)
Dec 14, 2012	2.140	2.180	2.060	2.160	777,862	+0.01(+0.47%)
Dec 13, 2012	2.180	2.240	2.140	2.150	556,382	-0.04(-1.83%)
Dec 12, 2012	2.130	2.250	2.100	2.190	915,055	+0.07(+3.30%)
Dec 11, 2012	2.120	2.130	2.060	2.120	740,723	+0.01(+0.47%)
Dec 10, 2012	2.060	2.120	2.040	2.110	644,507	+0.05(+2.43%)
Dec 07, 2012	2.080	2.100	2.020	2.060	443,293	-0.01(-0.48%)
Dec 06, 2012	2.080	2.085	1.990	2.070	658,325	+0.00(+0.00%)
Dec 05, 2012	2.050	2.090	1.990	2.070	433,227	+0.04(+1.81%)
Dec 04, 2012	2.040	2.105	1.980	2.033	731,875	+0.10(+5.07%)
Nov 30, 2012	1.960	2.000	1.906	1.935	745,179	-0.01(-0.77%)
Nov 29, 2012	1.970	1.970	1.830	1.950	812,203	+0.00(+0.00%)
Nov 28, 2012	1.790	1.950	1.760	1.950	919,280	+0.14(+7.73%)
Nov 27, 2012	1.690	1.830	1.660	1.810	1,876,508	+0.15(+8.71%)
Nov 26, 2012	1.710	1.710	1.660	1.665	692,414	-0.04(-2.63%)
Nov 23, 2012	1.700	1.720	1.650	1.710	402,956	+0.02(+1.18%)
Nov 21, 2012	1.670	1.720	1.620	1.690	548,067	+0.01(+0.60%)
Nov 20, 2012	1.700	1.730	1.660	1.680	442,854	-0.02(-1.18%)
Nov 19, 2012	1.780	1.820	1.660	1.700	527,132	-0.08(-4.49%)
Nov 16, 2012	1.800	1.830	1.770	1.780	295,178	-0.03(-1.66%)
Nov 15, 2012	1.840	1.850	1.800	1.810	185,771	-0.04(-2.16%)
Nov 14, 2012	1.790	1.860	1.790	1.850	379,949	+0.07(+3.93%)
Nov 13, 2012	1.730	1.800	1.700	1.780	366,200	+0.03(+1.71%)
Nov 12, 2012	1.770	1.780	1.680	1.750	557,992	-0.01(-0.57%)
Nov 09, 2012	1.790	1.810	1.750	1.760	484,764	-0.04(-2.22%)
Nov 08, 2012	1.900	1.910	1.800	1.800	454,345	-0.08(-4.26%)
Nov 07, 2012	1.990	2.010	1.880	1.880	457,790	-0.11(-5.53%)
Nov 06, 2012	2.090	2.090	1.970	1.990	613,294	-0.08(-3.86%)
Nov 05, 2012	2.070	2.140	2.050	2.070	260,973	-0.02(-0.96%)
Nov 02, 2012	2.080	2.180	2.080	2.090	386,014	-0.07(-3.24%)
Nov 01, 2012	2.100	2.170	2.100	2.160	323,343	+0.05(+2.37%)
Oct 31, 2012	2.100	2.180	2.100	2.110	254,236	+0.00(+0.00%)
Oct 26, 2012	2.100	2.110	2.110	2.110	235,000	-0.06(-2.76%)
Oct 25, 2012	2.190	2.230	2.130	2.170	261,827	+0.01(+0.46%)
Oct 24, 2012	2.150	2.195	2.110	2.160	203,562	+0.01(+0.47%)
Oct 23, 2012	2.150	2.210	2.110	2.150	210,273	+0.05(+2.38%)
Oct 19, 2012	2.120	2.120	2.050	2.100	473,656	+0.00(+0.00%)
Oct 18, 2012	2.130	2.140	2.100	2.100	304,448	-0.03(-1.41%)
Oct 17, 2012	2.100	2.170	2.095	2.130	290,745	+0.02(+0.95%)
Oct 16, 2012	2.210	2.210	2.080	2.110	758,007	-0.10(-4.52%)
Oct 15, 2012	2.300	2.310	2.170	2.210	343,230	-0.09(-3.91%)
Oct 12, 2012	2.340	2.350	2.290	2.300	105,159	-0.05(-2.13%)
Oct 11, 2012	2.320	2.360	2.310	2.350	185,487	+0.04(+1.73%)
Oct 10, 2012	2.260	2.350	2.260	2.310	190,620	+0.05(+2.21%)
Oct 09, 2012	2.250	2.280	2.240	2.260	136,565	+0.01(+0.44%)
Oct 08, 2012	2.290	2.290	2.180	2.250	205,040	-0.06(-2.60%)
Oct 05, 2012	2.360	2.420	2.290	2.310	201,664	-0.04(-1.70%)
Oct 04, 2012	2.310	2.376	2.260	2.350	183,844	+0.05(+2.17%)
Oct 03, 2012	2.340	2.370	2.240	2.300	484,553	-0.04(-1.71%)
Oct 02, 2012	2.390	2.410	2.320	2.340	254,332	-0.03(-1.27%)
Oct 01, 2012	2.350	2.400	2.320	2.370	202,856	+0.03(+1.28%)
Sep 28, 2012	2.370	2.440	2.340	2.340	156,464	-0.06(-2.50%)
Sep 27, 2012	2.330	2.430	2.320	2.400	493,992	+0.07(+3.00%)
Sep 26, 2012	2.350	2.350	2.255	2.330	247,825	-0.04(-1.69%)
Sep 25, 2012	2.420	2.470	2.340	2.370	239,060	-0.02(-0.84%)
Sep 24, 2012	2.380	2.410	2.310	2.390	224,839	-0.01(-0.42%)
Sep 21, 2012	2.420	2.420	2.370	2.400	412,157	-0.03(-1.23%)
Sep 20, 2012	2.440	2.470	2.420	2.430	172,745	-0.02(-0.82%)
Sep 19, 2012	2.450	2.500	2.420	2.450	198,520	+0.01(+0.41%)
Sep 18, 2012	2.480	2.480	2.400	2.440	309,643	-0.05(-2.01%)
Sep 17, 2012	2.420	2.530	2.420	2.490	309,694	+0.04(+1.63%)
Sep 14, 2012	2.430	2.450	2.400	2.450	330,065	+0.04(+1.66%)
Sep 13, 2012	2.420	2.450	2.395	2.410	406,625	-0.02(-0.83%)
Sep 12, 2012	2.420	2.450	2.380	2.430	290,837	+0.01(+0.41%)
Sep 11, 2012	2.350	2.440	2.345	2.420	263,254	+0.07(+3.20%)
Sep 10, 2012	2.280	2.360	2.280	2.345	428,620	+0.09(+3.76%)
Sep 07, 2012	2.360	2.360	2.220	2.260	648,419	-0.06(-2.59%)
Sep 06, 2012	2.360	2.400	2.285	2.320	490,604	-0.02(-0.85%)
Sep 05, 2012	2.400	2.400	2.320	2.340	303,010	-0.04(-1.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Limelight Networks (NQ: LLNW )

Historical Prices

Popular Pages