Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	4.370	4.390	4.320	4.340	163,724	-0.03(-0.69%)
May 27, 2010	4.240	4.380	4.170	4.370	202,822	+0.21(+5.05%)
May 26, 2010	4.080	4.320	4.080	4.160	268,921	+0.11(+2.72%)
May 25, 2010	4.090	4.110	3.980	4.050	241,455	-0.08(-1.94%)
May 24, 2010	4.190	4.200	4.110	4.130	119,015	-0.03(-0.72%)
May 21, 2010	4.150	4.200	3.980	4.160	261,863	-0.03(-0.72%)
May 20, 2010	4.170	4.334	4.160	4.190	162,539	-0.16(-3.68%)
May 19, 2010	4.200	4.450	4.200	4.350	402,663	+0.13(+3.08%)
May 18, 2010	4.150	4.260	4.150	4.220	274,783	+0.09(+2.18%)
May 17, 2010	4.310	4.320	4.080	4.130	283,828	-0.12(-2.82%)
May 14, 2010	4.310	4.310	4.150	4.250	95,646	-0.07(-1.62%)
May 13, 2010	4.270	4.400	4.240	4.320	276,239	+0.05(+1.17%)
May 12, 2010	4.060	4.280	4.060	4.270	348,970	+0.21(+5.17%)
May 11, 2010	4.100	4.110	4.000	4.060	305,554	-0.05(-1.22%)
May 10, 2010	4.040	4.110	4.000	4.110	365,766	+0.18(+4.58%)
May 07, 2010	4.010	4.100	3.670	3.930	261,260	-0.03(-0.76%)
May 06, 2010	4.000	4.100	3.750	3.960	295,600	-0.04(-1.00%)
May 05, 2010	3.950	4.240	3.850	4.000	473,270	-0.02(-0.50%)
May 04, 2010	4.150	4.150	4.000	4.020	193,523	-0.13(-3.13%)
May 03, 2010	4.050	4.220	4.020	4.150	273,967	+0.13(+3.23%)
Apr 30, 2010	3.980	4.060	3.950	4.020	1,130,396	+0.02(+0.50%)
Apr 29, 2010	3.900	4.000	3.880	4.000	390,110	+0.18(+4.71%)
Apr 28, 2010	3.850	3.900	3.810	3.820	116,430	-0.03(-0.78%)
Apr 27, 2010	3.820	3.910	3.810	3.850	168,976	-0.01(-0.26%)
Apr 26, 2010	3.860	3.890	3.780	3.860	398,307	-0.13(-3.26%)
Apr 23, 2010	4.040	4.250	3.930	3.990	659,863	-0.05(-1.24%)
Apr 22, 2010	4.070	4.070	3.970	4.040	110,593	-0.04(-0.98%)
Apr 21, 2010	4.000	4.100	3.960	4.080	179,842	+0.08(+2.00%)
Apr 20, 2010	3.890	4.000	3.880	4.000	88,924	+0.11(+2.83%)
Apr 19, 2010	3.890	3.930	3.799	3.890	128,306	+0.00(+0.00%)
Apr 16, 2010	4.030	4.030	3.890	3.890	187,427	-0.14(-3.47%)
Apr 15, 2010	4.030	4.120	3.950	4.030	166,443	-0.01(-0.25%)
Apr 14, 2010	3.850	4.040	3.850	4.040	852,952	+0.19(+4.94%)
Apr 13, 2010	3.890	3.919	3.840	3.850	101,072	-0.04(-1.03%)
Apr 12, 2010	3.900	3.930	3.840	3.890	406,195	+0.04(+1.04%)
Apr 09, 2010	3.780	3.890	3.750	3.850	341,032	+0.08(+2.12%)
Apr 08, 2010	3.750	3.790	3.660	3.770	170,174	+0.02(+0.53%)
Apr 07, 2010	3.780	3.800	3.710	3.750	184,256	-0.02(-0.53%)
Apr 06, 2010	3.840	3.870	3.750	3.770	222,421	-0.05(-1.31%)
Apr 05, 2010	3.770	3.880	3.770	3.820	361,352	+0.19(+5.23%)
Apr 01, 2010	3.670	3.630	3.630	3.630	97,700	-0.03(-0.82%)
Mar 31, 2010	3.780	3.795	3.610	3.660	247,584	-0.13(-3.43%)
Mar 30, 2010	3.830	3.920	3.750	3.790	113,658	-0.04(-1.04%)
Mar 29, 2010	3.730	3.850	3.720	3.830	135,311	+0.12(+3.23%)
Mar 26, 2010	3.700	3.720	3.670	3.710	94,593	+0.01(+0.27%)
Mar 25, 2010	3.710	3.710	3.680	3.700	288,943	-0.01(-0.27%)
Mar 24, 2010	3.700	3.710	3.600	3.710	438,931	+0.01(+0.27%)
Mar 23, 2010	3.760	3.760	3.690	3.700	93,968	-0.09(-2.37%)
Mar 22, 2010	3.680	3.790	3.650	3.790	65,572	+0.07(+1.88%)
Mar 19, 2010	3.850	3.850	3.650	3.720	202,618	-0.09(-2.36%)
Mar 18, 2010	3.850	3.850	3.720	3.810	64,036	+0.01(+0.26%)
Mar 17, 2010	3.870	3.940	3.700	3.800	211,521	-0.08(-2.06%)
Mar 16, 2010	3.900	3.950	3.750	3.880	124,107	-0.01(-0.26%)
Mar 15, 2010	3.890	3.950	3.840	3.890	89,520	-0.06(-1.52%)
Mar 12, 2010	3.980	4.050	3.950	3.950	84,803	-0.03(-0.75%)
Mar 11, 2010	4.040	4.090	3.950	3.980	140,859	-0.05(-1.24%)
Mar 10, 2010	3.920	4.080	3.910	4.030	184,749	+0.10(+2.54%)
Mar 09, 2010	3.880	3.940	3.880	3.930	123,669	+0.03(+0.77%)
Mar 08, 2010	3.940	3.970	3.890	3.900	104,964	-0.04(-1.02%)
Mar 05, 2010	3.790	3.950	3.750	3.940	378,333	+0.18(+4.79%)
Mar 04, 2010	3.820	3.840	3.650	3.760	181,213	-0.06(-1.57%)
Mar 03, 2010	3.810	3.850	3.720	3.820	214,772	+0.03(+0.79%)
Mar 02, 2010	3.800	3.890	3.750	3.790	208,742	-0.03(-0.79%)