Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	4.410	4.420	4.300	4.370	271,641	-0.02(-0.46%)
May 28, 2015	4.260	4.430	4.223	4.390	544,241	+0.14(+3.29%)
May 27, 2015	4.200	4.270	4.140	4.250	309,563	+0.08(+1.92%)
May 26, 2015	4.150	4.230	4.115	4.170	292,768	-0.03(-0.71%)
May 22, 2015	4.300	4.200	4.200	4.200	280,800	-0.07(-1.64%)
May 21, 2015	4.270	4.330	4.250	4.270	250,137	+0.00(+0.00%)
May 20, 2015	4.290	4.310	4.170	4.270	228,269	-0.04(-0.93%)
May 19, 2015	4.250	4.320	4.230	4.310	398,605	+0.02(+0.47%)
May 18, 2015	4.250	4.340	4.200	4.290	592,510	+0.06(+1.42%)
May 15, 2015	4.150	4.300	4.120	4.230	607,697	+0.06(+1.44%)
May 14, 2015	4.170	4.190	4.090	4.170	475,751	+0.06(+1.46%)
May 13, 2015	4.080	4.240	4.040	4.110	1,027,843	+0.06(+1.48%)
May 12, 2015	4.080	4.100	3.980	4.050	237,518	-0.02(-0.49%)
May 11, 2015	3.970	4.100	3.970	4.070	501,994	+0.10(+2.52%)
May 08, 2015	4.200	4.230	3.940	3.970	566,350	-0.16(-3.87%)
May 07, 2015	3.900	4.160	3.870	4.130	401,302	+0.15(+3.77%)
May 06, 2015	4.030	4.058	3.810	3.980	385,252	+0.03(+0.76%)
May 05, 2015	4.190	4.200	3.930	3.950	523,905	-0.23(-5.50%)
May 04, 2015	4.050	4.220	4.040	4.180	955,313	+0.11(+2.70%)
May 01, 2015	3.900	4.100	3.880	4.070	1,779,413	+0.37(+10.00%)
Apr 30, 2015	3.670	3.730	3.620	3.700	426,656	+0.00(+0.00%)
Apr 29, 2015	3.720	3.770	3.615	3.700	308,273	-0.02(-0.54%)
Apr 28, 2015	3.620	3.730	3.600	3.720	177,446	+0.14(+3.91%)
Apr 27, 2015	3.640	3.950	3.580	3.580	328,247	-0.07(-1.92%)
Apr 24, 2015	3.770	3.790	3.590	3.650	177,759	-0.08(-2.14%)
Apr 23, 2015	3.600	3.750	3.511	3.730	160,920	+0.13(+3.61%)
Apr 22, 2015	3.670	3.670	3.580	3.600	139,538	-0.04(-1.10%)
Apr 21, 2015	3.620	3.650	3.580	3.640	162,318	+0.07(+1.96%)
Apr 20, 2015	3.420	3.600	3.410	3.570	183,618	+0.20(+5.93%)
Apr 17, 2015	3.420	3.430	3.370	3.370	203,961	-0.08(-2.32%)
Apr 16, 2015	3.500	3.520	3.450	3.450	143,676	-0.05(-1.43%)
Apr 15, 2015	3.500	3.510	3.460	3.500	218,512	+0.00(+0.00%)
Apr 14, 2015	3.490	3.500	3.420	3.500	110,618	+0.03(+0.86%)
Apr 13, 2015	3.490	3.500	3.430	3.470	98,964	+0.00(+0.00%)
Apr 10, 2015	3.490	3.540	3.360	3.470	138,680	+0.01(+0.29%)
Apr 09, 2015	3.500	3.530	3.390	3.460	148,186	-0.02(-0.57%)
Apr 08, 2015	3.410	3.520	3.390	3.480	134,911	+0.07(+2.05%)
Apr 07, 2015	3.520	3.600	3.400	3.410	244,370	-0.14(-3.94%)
Apr 06, 2015	3.620	3.670	3.520	3.550	155,083	-0.06(-1.66%)
Apr 02, 2015	3.520	3.610	3.610	3.610	161,100	+0.09(+2.56%)
Apr 01, 2015	3.640	3.660	3.450	3.520	346,683	-0.11(-3.03%)
Mar 31, 2015	3.600	3.640	3.560	3.630	248,560	+0.03(+0.83%)
Mar 30, 2015	3.520	3.630	3.500	3.600	181,035	+0.12(+3.45%)
Mar 27, 2015	3.420	3.540	3.420	3.480	203,944	+0.04(+1.16%)
Mar 26, 2015	3.430	3.545	3.380	3.440	276,769	+0.01(+0.29%)
Mar 25, 2015	3.570	3.620	3.430	3.430	325,692	-0.15(-4.19%)
Mar 24, 2015	3.650	3.710	3.560	3.580	211,529	-0.09(-2.45%)
Mar 23, 2015	3.670	3.763	3.630	3.670	259,050	+0.02(+0.55%)
Mar 20, 2015	3.730	3.950	3.630	3.650	677,461	-0.22(-5.68%)
Mar 19, 2015	3.830	3.950	3.830	3.870	333,104	+0.01(+0.26%)
Mar 18, 2015	3.890	3.940	3.760	3.860	309,595	-0.03(-0.77%)
Mar 17, 2015	3.910	3.980	3.865	3.890	341,902	-0.01(-0.26%)
Mar 16, 2015	3.900	3.927	3.800	3.900	407,178	+0.03(+0.78%)
Mar 13, 2015	3.760	3.870	3.760	3.870	339,802	+0.13(+3.48%)
Mar 12, 2015	3.600	3.750	3.550	3.740	428,069	+0.15(+4.18%)
Mar 11, 2015	3.530	3.650	3.520	3.590	216,955	+0.07(+1.99%)
Mar 10, 2015	3.550	3.610	3.515	3.520	184,490	-0.09(-2.49%)
Mar 09, 2015	3.540	3.655	3.500	3.610	280,587	+0.10(+2.85%)
Mar 06, 2015	3.690	3.700	3.500	3.510	473,879	-0.18(-4.88%)
Mar 05, 2015	3.700	3.810	3.640	3.690	750,678	+0.00(+0.00%)
Mar 04, 2015	3.390	3.720	3.390	3.690	1,355,807	+0.30(+8.85%)
Mar 03, 2015	3.370	3.420	3.360	3.390	373,055	-0.01(-0.29%)