Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 04, 2012	2.310	2.410	2.263	2.380	410,999	+0.07(+3.03%)
Aug 31, 2012	2.540	2.540	2.270	2.310	1,165,303	-0.20(-7.97%)
Aug 30, 2012	2.500	2.540	2.460	2.510	165,215	-0.02(-0.79%)
Aug 29, 2012	2.510	2.540	2.480	2.530	149,843	+0.02(+0.80%)
Aug 27, 2012	2.490	2.580	2.460	2.510	242,631	+0.02(+0.80%)
Aug 24, 2012	2.520	2.520	2.441	2.490	222,699	-0.04(-1.58%)
Aug 23, 2012	2.570	2.570	2.520	2.530	126,322	-0.05(-1.94%)
Aug 22, 2012	2.530	2.650	2.520	2.580	207,933	+0.05(+1.98%)
Aug 21, 2012	2.610	2.621	2.530	2.530	218,464	-0.07(-2.69%)
Aug 20, 2012	2.590	2.670	2.530	2.600	355,028	+0.01(+0.39%)
Aug 17, 2012	2.600	2.620	2.530	2.590	255,514	-0.02(-0.77%)
Aug 16, 2012	2.590	2.650	2.550	2.610	246,487	+0.01(+0.38%)
Aug 15, 2012	2.540	2.875	2.530	2.600	872,815	+0.09(+3.59%)
Aug 14, 2012	2.540	2.560	2.500	2.510	159,027	-0.02(-0.79%)
Aug 13, 2012	2.550	2.560	2.460	2.530	210,362	+0.00(+0.00%)
Aug 10, 2012	2.580	2.590	2.500	2.530	271,348	-0.06(-2.32%)
Aug 09, 2012	2.410	2.600	2.405	2.590	619,526	+0.20(+8.37%)
Aug 08, 2012	2.560	2.630	2.380	2.390	775,730	-0.22(-8.43%)
Aug 07, 2012	2.500	2.715	2.480	2.610	586,198	+0.12(+4.82%)
Aug 06, 2012	2.440	2.512	2.440	2.490	493,623	+0.05(+2.05%)
Aug 03, 2012	2.490	2.525	2.410	2.440	906,041	+0.02(+0.83%)
Aug 02, 2012	2.600	2.610	2.380	2.420	854,796	-0.21(-7.98%)
Aug 01, 2012	2.840	2.840	2.630	2.630	414,238	-0.15(-5.40%)
Jul 31, 2012	2.780	2.830	2.750	2.780	308,546	+0.02(+0.72%)
Jul 30, 2012	2.790	2.860	2.760	2.760	145,439	-0.07(-2.47%)
Jul 27, 2012	2.760	2.840	2.760	2.830	336,227	+0.08(+2.91%)
Jul 26, 2012	2.800	2.860	2.720	2.750	337,654	+0.02(+0.73%)
Jul 25, 2012	2.690	2.800	2.670	2.730	396,783	+0.06(+2.25%)
Jul 24, 2012	2.670	2.730	2.630	2.670	410,355	+0.00(+0.00%)
Jul 23, 2012	2.660	2.738	2.600	2.670	522,749	-0.06(-2.20%)
Jul 20, 2012	2.730	2.790	2.660	2.730	418,465	+0.00(+0.00%)
Jul 19, 2012	2.780	2.830	2.720	2.730	406,333	-0.04(-1.44%)
Jul 18, 2012	2.830	2.890	2.760	2.770	248,061	-0.08(-2.81%)
Jul 17, 2012	2.760	2.940	2.710	2.850	668,723	+0.10(+3.64%)
Jul 16, 2012	2.870	2.870	2.730	2.750	254,430	-0.14(-4.84%)
Jul 13, 2012	2.890	2.970	2.850	2.890	288,272	+0.00(+0.00%)
Jul 12, 2012	2.850	2.920	2.750	2.890	286,051	+0.01(+0.35%)
Jul 11, 2012	2.820	2.890	2.800	2.880	225,416	+0.08(+2.86%)
Jul 10, 2012	3.020	3.020	2.760	2.800	403,318	-0.22(-7.28%)
Jul 09, 2012	3.080	3.080	3.000	3.020	255,570	-0.07(-2.27%)
Jul 06, 2012	3.060	3.120	3.040	3.090	480,903	-0.01(-0.32%)
Jul 05, 2012	3.060	3.170	3.020	3.100	519,262	+0.02(+0.65%)
Jul 03, 2012	2.970	3.080	2.970	3.080	207,669	+0.09(+3.01%)
Jul 02, 2012	2.920	3.100	2.880	2.990	1,048,747	+0.06(+2.05%)
Jun 29, 2012	2.860	3.020	2.800	2.930	882,465	+0.13(+4.64%)
Jun 28, 2012	2.740	2.830	2.710	2.800	563,623	+0.03(+1.08%)
Jun 27, 2012	2.800	2.850	2.740	2.770	402,055	-0.03(-1.07%)
Jun 26, 2012	2.790	2.840	2.750	2.800	219,852	+0.01(+0.36%)
Jun 25, 2012	2.770	2.830	2.710	2.790	197,495	-0.04(-1.41%)
Jun 22, 2012	2.740	2.840	2.710	2.830	2,141,892	+0.10(+3.47%)
Jun 21, 2012	2.810	2.830	2.700	2.735	625,350	-0.08(-2.67%)
Jun 20, 2012	2.840	2.850	2.770	2.810	273,920	-0.04(-1.40%)
Jun 19, 2012	2.830	2.880	2.770	2.850	865,373	+0.04(+1.42%)
Jun 18, 2012	2.790	2.840	2.730	2.810	453,217	+0.01(+0.36%)
Jun 15, 2012	2.740	2.830	2.720	2.800	873,319	+0.07(+2.56%)
Jun 14, 2012	2.680	2.750	2.650	2.730	510,514	+0.05(+1.87%)
Jun 13, 2012	2.630	2.710	2.595	2.680	774,994	+0.06(+2.29%)
Jun 12, 2012	2.540	2.670	2.540	2.620	786,890	+0.08(+3.15%)
Jun 11, 2012	2.590	2.660	2.530	2.540	701,288	-0.03(-1.17%)
Jun 08, 2012	2.390	2.660	2.370	2.570	933,221	+0.17(+7.08%)
Jun 07, 2012	2.420	2.490	2.360	2.400	827,618	+0.01(+0.42%)
Jun 06, 2012	2.370	2.500	2.360	2.390	1,364,065	+0.03(+1.27%)
Jun 05, 2012	2.440	2.530	2.300	2.360	2,337,812	-0.34(-12.59%)
Jun 04, 2012	2.630	2.720	2.600	2.700	471,013	+0.07(+2.66%)
Jun 01, 2012	2.600	2.679	2.580	2.630	532,120	-0.09(-3.31%)
May 31, 2012	2.740	2.770	2.660	2.720	620,360	-0.02(-0.73%)
May 30, 2012	2.700	2.760	2.700	2.740	467,843	-0.03(-1.08%)
May 29, 2012	2.730	2.790	2.700	2.770	440,149	+0.06(+2.21%)
May 25, 2012	2.710	2.760	2.590	2.710	784,429	-0.02(-0.73%)
May 24, 2012	2.720	2.750	2.640	2.730	558,689	+0.01(+0.37%)
May 23, 2012	2.610	2.760	2.610	2.720	602,570	+0.03(+1.12%)
May 22, 2012	2.720	2.770	2.650	2.690	643,939	+0.00(+0.00%)
May 21, 2012	2.540	2.730	2.530	2.690	658,642	+0.16(+6.32%)
May 18, 2012	2.570	2.615	2.520	2.530	878,656	-0.04(-1.56%)
May 17, 2012	2.580	2.660	2.520	2.570	914,509	-0.02(-0.77%)
May 16, 2012	2.660	2.750	2.580	2.590	788,044	-0.05(-1.89%)
May 15, 2012	2.520	2.660	2.515	2.640	964,651	+0.11(+4.35%)
May 14, 2012	2.520	2.580	2.510	2.530	805,769	-0.03(-1.17%)
May 11, 2012	2.510	2.570	2.490	2.560	1,170,022	+0.03(+1.19%)
May 10, 2012	2.640	2.650	2.510	2.530	1,161,100	-0.06(-2.32%)
May 09, 2012	2.510	2.620	2.460	2.590	829,235	+0.04(+1.57%)
May 08, 2012	2.490	2.560	2.430	2.550	1,142,988	+0.04(+1.59%)
May 07, 2012	2.600	2.600	2.480	2.510	1,042,998	-0.07(-2.71%)
May 04, 2012	2.720	2.742	2.530	2.580	1,337,966	-0.07(-2.64%)
May 03, 2012	2.770	2.790	2.560	2.650	862,205	-0.14(-5.02%)
May 02, 2012	2.740	2.795	2.720	2.790	432,562	+0.02(+0.72%)
May 01, 2012	2.730	2.810	2.720	2.770	430,095	+0.03(+1.09%)
Apr 30, 2012	2.880	2.880	2.720	2.740	529,677	-0.13(-4.53%)
Apr 27, 2012	2.940	2.950	2.810	2.870	608,843	-0.06(-2.05%)
Apr 26, 2012	2.900	3.000	2.900	2.930	642,075	+0.03(+1.03%)
Apr 25, 2012	2.920	2.937	2.850	2.900	446,084	+0.05(+1.75%)
Apr 24, 2012	2.920	2.920	2.790	2.850	695,492	-0.07(-2.40%)
Apr 23, 2012	2.950	2.961	2.900	2.920	651,918	-0.06(-2.01%)
Apr 20, 2012	3.090	3.090	2.960	2.980	487,236	-0.04(-1.32%)
Apr 19, 2012	3.030	3.095	3.000	3.020	428,972	+0.01(+0.33%)
Apr 18, 2012	3.080	3.090	3.000	3.010	323,596	-0.09(-2.90%)
Apr 17, 2012	3.060	3.190	3.040	3.100	665,762	+0.06(+1.97%)
Apr 16, 2012	3.060	3.120	2.960	3.040	556,123	+0.01(+0.33%)
Apr 13, 2012	3.170	3.180	3.020	3.030	429,238	-0.17(-5.31%)
Apr 12, 2012	3.020	3.220	3.020	3.200	825,903	+0.19(+6.31%)
Apr 11, 2012	2.970	3.030	2.970	3.010	448,164	+0.08(+2.73%)
Apr 10, 2012	3.060	3.080	2.930	2.930	1,016,242	-0.12(-3.93%)
Apr 09, 2012	2.990	3.080	2.980	3.050	440,383	+0.01(+0.33%)
Apr 05, 2012	3.040	3.100	3.030	3.040	778,678	+0.00(+0.00%)
Apr 04, 2012	3.150	3.180	3.020	3.040	886,880	-0.16(-5.00%)
Apr 03, 2012	3.310	3.340	3.170	3.200	809,005	-0.13(-3.90%)