Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	2.310	2.310	2.160	2.180	144,212	-0.12(-5.22%)
May 29, 2014	2.300	2.300	2.220	2.300	231,081	+0.01(+0.44%)
May 28, 2014	2.290	2.290	2.210	2.290	180,467	+0.02(+0.88%)
May 27, 2014	2.200	2.270	2.180	2.270	300,074	+0.10(+4.61%)
May 23, 2014	2.170	2.170	2.170	2.170	173,000	+0.02(+0.93%)
May 22, 2014	2.130	2.150	2.110	2.150	57,447	+0.01(+0.47%)
May 21, 2014	2.120	2.150	2.095	2.140	253,413	+0.04(+1.90%)
May 20, 2014	2.120	2.170	2.100	2.100	234,744	-0.04(-1.87%)
May 19, 2014	2.090	2.170	2.090	2.140	213,977	+0.05(+2.39%)
May 16, 2014	2.060	2.100	2.030	2.090	210,143	+0.02(+0.97%)
May 15, 2014	2.060	2.100	2.020	2.070	227,692	-0.01(-0.48%)
May 14, 2014	2.090	2.130	2.040	2.080	213,485	+0.00(+0.00%)
May 13, 2014	2.110	2.130	2.070	2.080	127,871	-0.03(-1.42%)
May 12, 2014	2.040	2.130	1.995	2.110	281,839	+0.07(+3.43%)
May 09, 2014	1.920	2.054	1.920	2.040	226,976	+0.10(+5.15%)
May 08, 2014	1.930	1.990	1.920	1.940	271,911	+0.02(+1.04%)
May 07, 2014	1.990	2.030	1.910	1.920	530,237	-0.01(-0.52%)
May 06, 2014	2.010	2.050	1.930	1.930	524,266	-0.09(-4.46%)
May 05, 2014	2.020	2.070	2.000	2.020	251,876	-0.03(-1.46%)
May 02, 2014	2.090	2.100	2.040	2.050	185,989	-0.01(-0.49%)
May 01, 2014	2.060	2.100	2.030	2.060	227,030	-0.01(-0.48%)
Apr 30, 2014	2.020	2.100	2.000	2.070	224,643	+0.03(+1.47%)
Apr 29, 2014	2.060	2.080	2.010	2.040	147,597	+0.00(+0.00%)
Apr 28, 2014	2.070	2.090	2.000	2.040	318,046	-0.01(-0.49%)
Apr 25, 2014	2.090	2.120	2.050	2.050	259,819	-0.05(-2.38%)
Apr 24, 2014	2.160	2.180	2.080	2.100	174,091	-0.03(-1.41%)
Apr 23, 2014	2.180	2.200	2.130	2.130	116,264	-0.07(-3.18%)
Apr 22, 2014	2.170	2.200	2.160	2.200	143,273	+0.02(+0.92%)
Apr 21, 2014	2.190	2.190	2.110	2.180	175,702	+0.00(+0.00%)
Apr 17, 2014	2.100	2.180	2.180	2.180	251,300	+0.06(+2.83%)
Apr 16, 2014	2.100	2.120	2.060	2.120	212,994	+0.03(+1.44%)
Apr 15, 2014	2.110	2.120	2.025	2.090	315,649	+0.00(+0.00%)
Apr 14, 2014	2.120	2.150	2.060	2.090	194,149	-0.02(-0.95%)
Apr 11, 2014	2.100	2.150	2.060	2.110	249,591	-0.03(-1.40%)
Apr 10, 2014	2.220	2.220	2.110	2.140	357,302	-0.09(-4.04%)
Apr 09, 2014	2.170	2.240	2.160	2.230	216,619	+0.06(+2.76%)
Apr 08, 2014	2.160	2.230	2.145	2.170	217,816	+0.00(+0.00%)
Apr 07, 2014	2.120	2.210	2.085	2.170	383,035	+0.02(+0.93%)
Apr 04, 2014	2.250	2.250	2.150	2.150	294,414	-0.07(-3.15%)
Apr 03, 2014	2.240	2.270	2.200	2.220	249,459	-0.03(-1.33%)
Apr 02, 2014	2.230	2.260	2.200	2.250	176,627	+0.01(+0.45%)
Apr 01, 2014	2.200	2.250	2.150	2.240	225,687	+0.06(+2.75%)
Mar 31, 2014	2.160	2.220	2.130	2.180	267,382	+0.03(+1.40%)
Mar 28, 2014	2.170	2.210	2.150	2.150	143,149	-0.03(-1.38%)
Mar 27, 2014	2.090	2.190	2.058	2.180	357,637	+0.08(+3.81%)
Mar 26, 2014	2.230	2.260	2.090	2.100	449,238	-0.12(-5.62%)
Mar 25, 2014	2.300	2.350	2.200	2.225	436,161	-0.05(-2.41%)
Mar 24, 2014	2.300	2.300	2.160	2.280	339,645	-0.01(-0.44%)
Mar 21, 2014	2.340	2.340	2.210	2.290	507,715	-0.01(-0.43%)
Mar 20, 2014	2.240	2.390	2.210	2.300	887,191	+0.07(+3.14%)
Mar 19, 2014	2.170	2.290	2.100	2.230	572,853	+0.05(+2.29%)
Mar 18, 2014	2.180	2.200	2.120	2.180	134,966	+0.01(+0.46%)
Mar 17, 2014	2.150	2.170	2.114	2.170	234,226	+0.06(+2.84%)
Mar 14, 2014	2.100	2.150	2.090	2.110	175,043	-0.01(-0.47%)
Mar 13, 2014	2.170	2.170	2.060	2.120	295,290	-0.03(-1.40%)
Mar 12, 2014	2.130	2.170	2.080	2.150	127,763	+0.03(+1.42%)
Mar 11, 2014	2.200	2.210	2.120	2.120	182,419	-0.08(-3.64%)
Mar 10, 2014	2.170	2.200	2.150	2.200	181,356	+0.02(+0.92%)
Mar 07, 2014	2.180	2.200	2.139	2.180	145,889	+0.00(+0.00%)
Mar 06, 2014	2.210	2.230	2.120	2.180	341,573	-0.04(-1.80%)
Mar 05, 2014	2.110	2.230	2.110	2.220	303,083	+0.03(+1.37%)
Mar 04, 2014	2.150	2.190	2.120	2.190	397,188	+0.07(+3.30%)