Libbey, Inc. Historical Stock Prices

LBY 
$36.5
*  
0.58
1.56%
Get LBY Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading LBY now
Exchange: AMEX
Industry: Capital Goods
Community Rating:
View:    LBY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  36.62  37.49  36.22  36.50 88,424
07/27/2015 37.35 37.49 36.22 36.5 88,624
07/24/2015 37.54 38 36.99 37.08 128,534
07/23/2015 38.63 38.69 37.62 37.69 49,475
07/22/2015 38.33 38.72 38.2601 38.42 24,788
07/21/2015 38.46 38.93 38.21 38.45 86,747
07/20/2015 37.76 38.74 37.72 38.29 103,056
07/17/2015 38.4 38.4699 37.142 37.95 155,645
07/16/2015 39.35 39.52 38.33 38.43 103,512
07/15/2015 40.26 40.26 39.17 39.22 70,394
07/14/2015 40.68 40.75 40.3 40.38 94,539
07/13/2015 40.22 41.14 40.22 40.61 48,427
07/10/2015 39.98 40.48 38.97 40.23 71,277
07/09/2015 40.2 40.2 39.3352 39.54 35,807
07/08/2015 39.65 39.9 38.98 39.64 107,746
07/07/2015 40.49 40.49 39.51 40.14 50,355
07/06/2015 40.33 40.75 39.72 40.5 51,750
07/02/2015 41.1 41.24 40.43 40.57 91,862
07/01/2015 41.52 41.67 40.86 41.14 67,777
06/30/2015 41.11 41.51 40.85 41.33 114,798
06/29/2015 41.04 41.16 40.77 40.87 129,929
06/26/2015 41.23 41.67 40.89 41.07 91,902
06/25/2015 41.39 41.48 40.02 41.26 36,386
06/24/2015 41.21 41.49 41.0146 41.09 52,117
06/23/2015 41.63 42.04 40.524 41.25 117,403
06/22/2015 41.71 41.74 41.05 41.63 87,053
06/19/2015 41.16 41.58 40.73 41.45 108,884
06/18/2015 40.9 41.16 40.26 41.03 57,591
06/17/2015 41.2 41.2 40.71 40.85 64,717
06/16/2015 41.19 42.04 40.85 40.92 49,517
06/15/2015 41.05 41.15 40.89 41 63,358
06/12/2015 40.54 41.3 40.54 41.08 71,088
06/11/2015 40.74 40.74 40.1 40.63 58,544
06/10/2015 39.9 40.13 39.55 40 79,986
06/09/2015 39.96 40.15 39.54 39.67 84,438
06/08/2015 39.62 40.1 39.45 39.9 54,743
06/05/2015 39.38 39.82 39.07 39.82 31,961
06/04/2015 39.31 39.6 39.16 39.26 46,763
06/03/2015 39.01 39.67 39.01 39.52 118,150
06/02/2015 38.68 39.425 38.68 39 44,944
06/01/2015 39.5 39.53 38.77 39.09 102,431
05/29/2015 40.04 40.1 39.27 39.5 103,278
05/28/2015 40.65 40.67 39.99 40.27 50,774
05/27/2015 39.9 40.74 39.9 40.64 86,927
05/26/2015 40.67 40.67 39.67 39.9 66,171
05/22/2015 40.51 40.75 40.28 40.64 205,170
05/21/2015 41.07 41.08 40.5 40.63 159,509
05/20/2015 41.67 41.69 40.97 41.08 100,316
05/19/2015 41.75 41.99 41.4 41.58 91,005
05/18/2015 41.5 41.81 41.29 41.81 90,270
05/15/2015 41.09 41.54 40.91 41.49 356,477
05/14/2015 41.21 41.3753 40.81 41.03 180,004
05/13/2015 40.75 41.12 40.48 41.12 136,067
05/12/2015 40.5 40.78 40.21 40.66 80,410
05/11/2015 40.58 41 40.49 40.82 79,751
05/08/2015 40.5 40.76 40.26 40.53 214,903
05/07/2015 40.33 40.5 40.21 40.3 135,783
05/06/2015 40.2 40.35 39.62 40.25 135,158
05/05/2015 40.3 40.46 39.5 40.25 203,382
05/04/2015 40.14 40.5 39.99 40.44 219,234
05/01/2015 39.21 40.1 39.02 40.04 248,087
04/30/2015 38.89 40.22 37.2472 39.35 501,018
04/29/2015 40.86 40.86 39.94 40.57 101,262
04/28/2015 40.15 40.94 40.15 40.9 57,224
04/27/2015 40.24 40.7 40 40.3 127,723
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?