Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	5.570	5.600	5.350	5.390	1,703,758	-0.13(-2.36%)
May 23, 2011	5.680	5.690	5.440	5.520	2,065,922	-0.25(-4.33%)
May 20, 2011	5.800	5.900	5.750	5.770	1,170,873	-0.05(-0.86%)
May 19, 2011	5.770	5.910	5.660	5.820	2,990,210	+0.11(+1.93%)
May 18, 2011	5.570	5.740	5.560	5.710	1,170,323	+0.16(+2.88%)
May 17, 2011	5.660	5.740	5.500	5.550	2,729,890	-0.15(-2.63%)
May 16, 2011	6.070	6.100	5.700	5.700	3,317,336	-0.39(-6.40%)
May 13, 2011	6.140	6.250	6.060	6.090	1,556,847	-0.01(-0.16%)
May 12, 2011	6.130	6.230	6.070	6.100	1,512,404	-0.07(-1.13%)
May 11, 2011	6.320	6.360	6.160	6.170	1,649,656	-0.17(-2.68%)
May 10, 2011	6.370	6.510	6.310	6.340	1,496,547	-0.01(-0.16%)
May 09, 2011	6.520	6.540	6.320	6.350	1,787,645	-0.20(-3.05%)
May 06, 2011	6.900	6.950	6.510	6.550	6,348,176	+0.17(+2.66%)
May 05, 2011	6.300	6.590	6.260	6.380	5,495,551	+0.12(+1.92%)
May 04, 2011	6.300	6.360	6.170	6.260	2,472,495	-0.02(-0.32%)
May 03, 2011	6.350	6.430	6.250	6.280	1,748,831	-0.07(-1.10%)
May 02, 2011	6.380	6.500	6.350	6.350	1,530,480	-0.02(-0.31%)
Apr 29, 2011	6.390	6.490	6.280	6.370	2,365,091	-0.02(-0.31%)
Apr 28, 2011	6.370	6.560	6.270	6.390	2,756,697	-0.20(-3.03%)
Apr 27, 2011	6.580	6.690	6.440	6.590	2,560,020	+0.00(+0.00%)
Apr 26, 2011	6.750	6.780	6.550	6.590	1,654,838	-0.14(-2.08%)
Apr 25, 2011	6.810	6.940	6.700	6.730	1,943,980	-0.21(-3.03%)
Apr 21, 2011	7.010	7.060	6.520	6.940	5,261,336	-0.04(-0.57%)
Apr 20, 2011	7.210	7.230	6.950	6.980	1,896,223	-0.10(-1.41%)
Apr 19, 2011	7.250	7.270	6.970	7.080	1,724,307	-0.15(-2.07%)
Apr 18, 2011	7.130	7.290	6.960	7.230	3,313,374	+0.04(+0.56%)
Apr 15, 2011	7.190	7.290	7.100	7.190	1,166,569	-0.08(-1.10%)
Apr 14, 2011	7.160	7.390	7.150	7.270	1,530,589	+0.03(+0.41%)
Apr 13, 2011	7.080	7.250	7.080	7.240	1,388,887	+0.22(+3.13%)
Apr 12, 2011	6.970	7.030	6.720	7.020	2,452,662	-0.03(-0.35%)
Apr 11, 2011	7.310	7.350	6.970	7.045	1,647,112	-0.25(-3.49%)
Apr 08, 2011	7.160	7.360	7.150	7.300	2,137,848	+0.24(+3.40%)
Apr 07, 2011	7.140	7.190	6.950	7.060	989,061	-0.05(-0.70%)
Apr 06, 2011	7.060	7.300	7.000	7.110	2,505,896	+0.10(+1.43%)
Apr 05, 2011	6.980	7.120	6.920	7.010	1,057,057	+0.03(+0.43%)
Apr 04, 2011	7.160	7.160	6.900	6.980	1,500,214	-0.18(-2.51%)
Apr 01, 2011	7.160	7.230	7.040	7.160	1,547,609	+0.00(+0.00%)
Mar 31, 2011	6.900	7.210	6.880	7.160	3,338,507	+0.29(+4.22%)
Mar 30, 2011	6.870	6.970	6.800	6.870	1,927,886	+0.01(+0.15%)
Mar 29, 2011	6.970	6.970	6.780	6.860	2,229,490	-0.07(-1.01%)
Mar 28, 2011	6.650	7.070	6.550	6.930	9,237,755	+0.36(+5.48%)
Mar 25, 2011	6.500	6.640	6.440	6.570	1,868,650	+0.12(+1.86%)
Mar 24, 2011	6.270	6.460	6.210	6.450	1,834,142	+0.22(+3.53%)
Mar 23, 2011	6.110	6.310	6.110	6.230	1,544,444	+0.10(+1.63%)
Mar 22, 2011	6.210	6.260	6.110	6.130	1,057,336	-0.11(-1.76%)
Mar 21, 2011	6.310	6.370	6.110	6.240	1,780,864	+0.04(+0.65%)
Mar 18, 2011	6.450	6.470	6.160	6.200	2,170,612	-0.11(-1.74%)
Mar 17, 2011	6.230	6.390	6.170	6.310	3,316,663	+0.17(+2.77%)
Mar 16, 2011	6.330	6.420	6.100	6.140	2,148,670	-0.21(-3.31%)
Mar 15, 2011	6.070	6.460	6.020	6.350	2,687,144	+0.02(+0.32%)
Mar 14, 2011	6.450	6.530	6.260	6.330	2,249,954	-0.20(-3.06%)
Mar 11, 2011	6.260	6.590	6.170	6.530	3,406,489	+0.15(+2.35%)
Mar 10, 2011	6.580	6.630	6.270	6.380	4,660,556	-0.31(-4.63%)
Mar 09, 2011	6.840	6.860	6.600	6.690	3,065,253	-0.23(-3.32%)
Mar 08, 2011	6.930	6.990	6.780	6.920	2,497,749	+0.04(+0.58%)
Mar 07, 2011	7.200	7.210	6.770	6.880	3,407,024	-0.32(-4.44%)
Mar 04, 2011	7.310	7.380	7.050	7.200	1,855,754	-0.10(-1.37%)
Mar 03, 2011	7.360	7.450	7.180	7.300	2,055,769	+0.05(+0.69%)
Mar 02, 2011	7.110	7.310	7.070	7.250	2,427,625	+0.13(+1.83%)