Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	2.790	2.880	2.720	2.730	117,306	-0.08(-2.85%)
Nov 26, 2014	2.810	2.810	2.810	2.810	150,500	+0.01(+0.36%)
Nov 25, 2014	2.790	2.830	2.740	2.800	211,938	+0.00(+0.00%)
Nov 24, 2014	2.710	2.830	2.650	2.800	242,961	+0.09(+3.32%)
Nov 21, 2014	2.800	2.990	2.650	2.710	506,659	-0.04(-1.45%)
Nov 20, 2014	2.570	2.770	2.540	2.750	334,603	+0.16(+6.18%)
Nov 19, 2014	2.640	2.640	2.490	2.590	198,903	-0.05(-1.89%)
Nov 18, 2014	2.610	2.660	2.570	2.640	132,505	+0.05(+1.93%)
Nov 17, 2014	2.640	2.710	2.582	2.590	106,176	-0.06(-2.26%)
Nov 14, 2014	2.690	2.710	2.610	2.650	185,114	-0.04(-1.49%)
Nov 13, 2014	2.720	2.740	2.650	2.690	288,755	+0.00(+0.00%)
Nov 12, 2014	2.730	2.742	2.610	2.690	383,420	+0.00(+0.00%)
Nov 11, 2014	2.700	2.800	2.600	2.690	688,836	+0.19(+7.60%)
Nov 10, 2014	2.450	2.530	2.400	2.500	393,749	+0.07(+2.88%)
Nov 07, 2014	2.310	2.440	2.280	2.430	122,496	+0.10(+4.29%)
Nov 06, 2014	2.340	2.370	2.280	2.330	137,553	+0.00(+0.00%)
Nov 05, 2014	2.360	2.390	2.250	2.330	120,993	-0.01(-0.43%)
Nov 04, 2014	2.340	2.390	2.300	2.340	86,651	-0.04(-1.68%)
Nov 03, 2014	2.450	2.450	2.310	2.380	108,145	-0.06(-2.46%)
Oct 31, 2014	2.450	2.450	2.330	2.440	234,213	+0.04(+1.67%)
Oct 30, 2014	2.320	2.400	2.260	2.400	153,608	+0.09(+3.90%)
Oct 29, 2014	2.300	2.300	2.180	2.310	113,316	+0.02(+0.87%)
Oct 28, 2014	2.200	2.300	2.111	2.290	195,852	+0.10(+4.57%)
Oct 27, 2014	2.190	2.210	2.210	2.190	71,975	-0.02(-0.90%)
Oct 24, 2014	2.220	2.252	2.130	2.210	216,119	-0.02(-0.90%)
Oct 23, 2014	2.230	2.290	2.200	2.230	103,349	+0.02(+0.90%)
Oct 22, 2014	2.290	2.300	2.200	2.210	160,639	-0.08(-3.49%)
Oct 21, 2014	2.330	2.400	2.240	2.290	147,483	-0.03(-1.29%)
Oct 20, 2014	2.250	2.337	2.210	2.320	155,300	+0.04(+1.75%)
Oct 17, 2014	2.420	2.420	2.270	2.280	139,875	-0.09(-3.80%)
Oct 16, 2014	2.360	2.360	2.270	2.370	296,309	-0.03(-1.25%)
Oct 15, 2014	2.220	2.410	2.210	2.400	313,215	+0.11(+4.80%)
Oct 14, 2014	2.310	2.330	2.205	2.290	267,839	+0.00(+0.00%)
Oct 13, 2014	2.200	2.300	2.190	2.290	170,692	+0.08(+3.62%)
Oct 10, 2014	2.200	2.270	2.180	2.210	158,878	-0.02(-0.90%)
Oct 09, 2014	2.240	2.285	2.200	2.230	178,906	-0.02(-0.89%)
Oct 08, 2014	2.200	2.280	2.130	2.250	190,857	+0.04(+1.81%)
Oct 07, 2014	2.270	2.320	2.210	2.210	107,979	-0.07(-3.07%)
Oct 06, 2014	2.390	2.390	2.240	2.280	137,779	-0.09(-3.80%)
Oct 03, 2014	2.350	2.400	2.310	2.370	130,841	+0.06(+2.60%)
Oct 02, 2014	2.240	2.310	2.210	2.310	252,162	+0.06(+2.67%)
Oct 01, 2014	2.320	2.340	2.250	2.250	244,730	-0.08(-3.64%)
Sep 30, 2014	2.320	2.380	2.300	2.335	365,555	-0.00(-0.21%)
Sep 29, 2014	2.350	2.370	2.310	2.340	152,007	+0.00(+0.00%)
Sep 26, 2014	2.340	2.410	2.300	2.340	186,298	+0.00(+0.00%)
Sep 25, 2014	2.410	2.410	2.300	2.340	294,051	-0.09(-3.70%)
Sep 24, 2014	2.460	2.470	2.400	2.430	210,342	-0.01(-0.41%)
Sep 23, 2014	2.460	2.540	2.420	2.440	186,593	-0.04(-1.61%)
Sep 22, 2014	2.540	2.550	2.450	2.480	185,447	-0.09(-3.50%)
Sep 19, 2014	2.560	2.620	2.400	2.570	703,142	+0.05(+1.98%)
Sep 18, 2014	2.450	2.540	2.440	2.520	283,675	+0.08(+3.28%)
Sep 17, 2014	2.450	2.540	2.400	2.440	216,343	-0.02(-0.81%)
Sep 16, 2014	2.430	2.520	2.410	2.460	256,982	+0.01(+0.41%)
Sep 15, 2014	2.500	2.530	2.440	2.450	232,743	-0.03(-1.21%)
Sep 12, 2014	2.390	2.539	2.350	2.480	447,686	+0.10(+4.20%)
Sep 11, 2014	2.400	2.415	2.290	2.380	299,832	-0.03(-1.24%)
Sep 10, 2014	2.220	2.460	2.160	2.410	530,278	+0.20(+9.05%)
Sep 09, 2014	2.250	2.270	2.200	2.210	189,955	-0.04(-1.78%)
Sep 08, 2014	2.290	2.330	2.220	2.250	233,740	-0.03(-1.32%)
Sep 05, 2014	2.280	2.300	2.250	2.280	121,318	-0.02(-0.87%)
Sep 04, 2014	2.290	2.400	2.290	2.300	340,727	+0.03(+1.32%)
Sep 03, 2014	2.340	2.349	2.250	2.270	349,992	-0.03(-1.30%)