Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	6.810	6.960	6.740	6.790	1,123,962	-0.01(-0.15%)
Oct 28, 2010	7.240	7.260	6.800	6.800	1,483,199	-0.25(-3.55%)
Oct 27, 2010	6.830	7.120	6.750	7.050	1,908,106	+0.12(+1.73%)
Oct 25, 2010	6.300	6.960	6.260	6.930	2,697,246	+0.71(+11.41%)
Oct 22, 2010	5.970	6.250	5.930	6.220	913,986	+0.29(+4.89%)
Oct 21, 2010	6.050	6.100	5.850	5.930	686,556	+0.02(+0.34%)
Oct 20, 2010	5.880	5.990	5.860	5.910	693,849	+0.07(+1.20%)
Oct 19, 2010	6.100	6.100	5.770	5.840	1,490,551	-0.33(-5.35%)
Oct 18, 2010	6.210	6.250	6.080	6.170	672,279	-0.05(-0.80%)
Oct 15, 2010	6.210	6.260	6.010	6.220	945,157	+0.09(+1.47%)
Oct 14, 2010	6.140	6.350	6.030	6.130	1,129,287	-0.05(-0.81%)
Oct 13, 2010	6.390	6.430	6.150	6.180	1,495,959	-0.04(-0.64%)
Oct 12, 2010	5.990	6.250	5.950	6.220	1,226,848	+0.19(+3.15%)
Oct 11, 2010	5.880	6.250	5.880	6.030	1,304,719	+0.19(+3.25%)
Oct 08, 2010	5.900	5.930	5.800	5.840	1,262,993	-0.04(-0.68%)
Oct 07, 2010	5.890	5.970	5.820	5.880	1,533,248	+0.18(+3.16%)
Oct 06, 2010	6.120	6.130	5.660	5.700	1,632,422	-0.41(-6.71%)
Oct 05, 2010	5.700	6.130	5.700	6.110	2,001,678	+0.43(+7.57%)
Oct 04, 2010	5.910	5.920	5.580	5.680	1,335,505	-0.22(-3.73%)
Oct 01, 2010	5.970	6.020	5.680	5.900	2,076,386	+0.01(+0.17%)
Sep 30, 2010	6.195	6.350	5.750	5.890	6,753,135	+0.36(+6.51%)
Sep 29, 2010	5.080	5.790	5.060	5.530	1,816,622	+0.42(+8.22%)
Sep 28, 2010	5.030	5.150	4.930	5.110	429,026	+0.10(+2.00%)
Sep 27, 2010	5.130	5.250	4.890	5.010	770,636	-0.10(-1.96%)
Sep 24, 2010	4.920	5.150	4.840	5.110	742,856	+0.21(+4.29%)
Sep 23, 2010	4.410	5.050	4.410	4.900	1,260,922	+0.48(+10.86%)
Sep 22, 2010	4.460	4.630	4.400	4.420	200,918	-0.07(-1.56%)
Sep 21, 2010	4.630	4.710	4.480	4.490	283,843	-0.13(-2.81%)
Sep 20, 2010	4.550	4.640	4.500	4.620	289,159	+0.11(+2.44%)
Sep 17, 2010	4.530	4.550	4.360	4.510	509,391	-0.08(-1.64%)
Sep 15, 2010	4.610	4.650	4.540	4.585	161,752	-0.04(-0.76%)
Sep 14, 2010	4.610	4.660	4.550	4.620	321,413	+0.01(+0.16%)
Sep 13, 2010	4.470	4.630	4.420	4.612	295,987	+0.16(+3.65%)
Sep 10, 2010	4.540	4.540	4.390	4.450	358,439	-0.09(-1.98%)
Sep 09, 2010	4.470	4.550	4.420	4.540	398,654	+0.09(+2.02%)
Sep 08, 2010	4.400	4.480	4.253	4.450	377,743	+0.10(+2.30%)
Sep 07, 2010	4.420	4.420	4.250	4.350	322,363	-0.07(-1.58%)
Sep 03, 2010	4.450	4.630	4.320	4.420	654,113	-0.02(-0.45%)
Sep 02, 2010	3.950	4.500	3.900	4.440	1,742,062	+0.48(+12.12%)
Sep 01, 2010	4.010	4.010	3.910	3.960	392,634	+0.00(+0.00%)
Aug 31, 2010	3.950	4.040	3.890	3.960	845,061	+0.00(+0.00%)
Aug 30, 2010	3.940	3.995	3.930	3.960	1,128,302	+0.00(+0.00%)
Aug 27, 2010	3.960	3.970	3.930	3.960	349,254	+0.04(+1.02%)
Aug 26, 2010	3.840	3.990	3.790	3.920	528,485	+0.09(+2.35%)
Aug 25, 2010	3.700	3.830	3.670	3.830	287,603	+0.10(+2.68%)
Aug 24, 2010	3.690	3.750	3.620	3.730	288,389	+0.00(+0.00%)
Aug 23, 2010	3.780	3.830	3.672	3.730	289,540	-0.02(-0.53%)
Aug 20, 2010	3.570	3.750	3.570	3.750	301,230	+0.15(+4.17%)
Aug 19, 2010	3.760	3.770	3.580	3.600	277,251	-0.18(-4.76%)
Aug 18, 2010	3.840	3.840	3.770	3.780	107,612	-0.05(-1.31%)
Aug 17, 2010	3.840	3.900	3.800	3.830	196,810	+0.02(+0.52%)
Aug 16, 2010	3.770	3.830	3.770	3.810	201,350	+0.02(+0.53%)
Aug 13, 2010	3.790	3.820	3.730	3.790	220,288	-0.00(-0.07%)
Aug 12, 2010	3.750	3.800	3.700	3.792	233,288	+0.02(+0.60%)
Aug 11, 2010	3.840	3.860	3.630	3.770	747,344	-0.15(-3.83%)
Aug 10, 2010	3.820	3.945	3.750	3.920	292,099	+0.08(+2.08%)
Aug 09, 2010	3.930	3.970	3.800	3.840	652,893	-0.06(-1.54%)
Aug 06, 2010	4.150	4.150	3.860	3.900	992,287	-0.34(-8.02%)
Aug 05, 2010	4.220	4.300	4.200	4.240	333,830	-0.01(-0.24%)
Aug 04, 2010	4.220	4.290	4.220	4.250	238,047	+0.05(+1.19%)
Aug 03, 2010	4.250	4.295	4.200	4.200	246,838	-0.04(-0.94%)