Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	3.570	3.630	3.500	3.500	111,214	-0.05(-1.41%)
Jan 28, 2010	3.650	3.670	3.530	3.550	124,033	-0.08(-2.20%)
Jan 27, 2010	3.580	3.690	3.550	3.630	83,022	+0.01(+0.28%)
Jan 26, 2010	3.680	3.710	3.610	3.620	134,666	-0.06(-1.63%)
Jan 25, 2010	3.640	3.720	3.550	3.680	181,754	+0.12(+3.37%)
Jan 22, 2010	3.530	3.680	3.510	3.560	150,547	+0.04(+1.14%)
Jan 21, 2010	3.590	3.610	3.470	3.520	158,810	-0.06(-1.68%)
Jan 20, 2010	3.700	3.700	3.530	3.580	119,845	-0.14(-3.76%)
Jan 19, 2010	3.670	3.720	3.670	3.720	130,850	+0.05(+1.36%)
Jan 15, 2010	3.840	3.670	3.670	3.670	230,900	-0.12(-3.17%)
Jan 14, 2010	3.710	3.810	3.710	3.790	104,988	+0.08(+2.16%)
Jan 13, 2010	3.660	3.730	3.600	3.710	117,208	+0.05(+1.37%)
Jan 12, 2010	3.800	3.809	3.650	3.660	168,806	-0.18(-4.69%)
Jan 11, 2010	3.880	3.880	3.810	3.840	175,549	-0.01(-0.26%)
Jan 08, 2010	3.830	3.850	3.770	3.850	80,901	+0.00(+0.00%)
Jan 07, 2010	3.860	3.870	3.690	3.850	317,743	+0.00(+0.00%)
Jan 06, 2010	3.900	3.905	3.760	3.850	322,042	-0.02(-0.52%)
Jan 05, 2010	3.920	3.920	3.840	3.870	257,757	-0.02(-0.51%)
Jan 04, 2010	3.980	3.980	3.840	3.890	528,990	-0.03(-0.77%)
Dec 31, 2009	3.880	3.920	3.920	3.920	169,800	+0.06(+1.55%)
Dec 30, 2009	3.830	3.900	3.780	3.860	169,186	+0.03(+0.78%)
Dec 29, 2009	3.840	3.850	3.710	3.830	172,634	+0.01(+0.26%)
Dec 28, 2009	3.790	3.840	3.782	3.820	102,858	+0.09(+2.41%)
Dec 24, 2009	3.720	3.800	3.680	3.730	132,754	+0.04(+1.08%)
Dec 23, 2009	3.810	3.830	3.690	3.690	241,195	+0.00(+0.00%)
Dec 22, 2009	3.850	3.850	3.680	3.690	146,365	-0.14(-3.66%)
Dec 21, 2009	3.820	3.850	3.770	3.830	158,243	+0.04(+1.06%)
Dec 18, 2009	3.510	3.800	3.510	3.790	458,287	+0.04(+1.07%)
Dec 17, 2009	3.770	3.790	3.700	3.750	173,620	-0.09(-2.34%)
Dec 16, 2009	3.770	3.850	3.711	3.840	108,176	+0.09(+2.40%)
Dec 15, 2009	3.750	3.840	3.680	3.750	309,362	-0.02(-0.53%)
Dec 14, 2009	3.780	3.830	3.710	3.770	109,489	-0.12(-3.08%)
Dec 11, 2009	3.800	3.890	3.750	3.890	264,770	+0.10(+2.64%)
Dec 10, 2009	3.850	3.890	3.770	3.790	249,407	-0.10(-2.57%)
Dec 09, 2009	3.780	3.900	3.680	3.890	157,749	+0.10(+2.64%)
Dec 08, 2009	3.880	3.880	3.780	3.790	180,500	-0.11(-2.82%)
Dec 07, 2009	3.850	3.950	3.820	3.900	176,546	+0.05(+1.30%)
Dec 04, 2009	3.940	3.940	3.800	3.850	310,633	-0.03(-0.77%)
Dec 03, 2009	3.860	3.950	3.710	3.880	340,580	+0.06(+1.57%)
Dec 02, 2009	3.550	3.830	3.550	3.820	321,344	+0.26(+7.30%)
Dec 01, 2009	3.450	3.580	3.450	3.560	179,520	+0.13(+3.79%)
Nov 30, 2009	3.350	3.450	3.350	3.430	181,319	+0.08(+2.39%)
Nov 27, 2009	3.430	3.460	3.350	3.350	95,300	-0.13(-3.74%)
Nov 25, 2009	3.530	3.530	3.442	3.480	52,339	-0.04(-1.14%)
Nov 24, 2009	3.560	3.590	3.420	3.520	84,689	-0.05(-1.40%)
Nov 23, 2009	3.500	3.580	3.490	3.570	182,508	+0.10(+2.88%)
Nov 20, 2009	3.450	3.480	3.400	3.470	129,664	+0.02(+0.58%)
Nov 19, 2009	3.390	3.460	3.390	3.450	195,216	+0.02(+0.58%)
Nov 18, 2009	3.410	3.460	3.400	3.430	117,561	+0.02(+0.59%)
Nov 17, 2009	3.410	3.440	3.360	3.410	279,476	-0.02(-0.58%)
Nov 16, 2009	3.440	3.460	3.340	3.430	182,677	+0.01(+0.29%)
Nov 13, 2009	3.350	3.430	3.300	3.420	135,698	+0.08(+2.40%)
Nov 12, 2009	3.340	3.380	3.300	3.340	267,109	-0.01(-0.30%)
Nov 11, 2009	3.310	3.410	3.270	3.350	133,683	+0.05(+1.52%)
Nov 10, 2009	3.320	3.350	3.220	3.300	196,490	-0.05(-1.49%)
Nov 09, 2009	3.430	3.479	3.350	3.350	189,026	-0.06(-1.76%)
Nov 06, 2009	3.510	3.541	3.330	3.410	299,145	-0.14(-3.94%)
Nov 05, 2009	3.770	3.770	3.350	3.550	690,496	-0.26(-6.82%)
Nov 04, 2009	3.640	3.810	3.570	3.810	260,400	+0.17(+4.67%)
Nov 03, 2009	3.650	3.670	3.440	3.640	260,318	-0.03(-0.82%)