Libbey, Inc. Historical Stock Prices

LBY 
$40.57
*  
0.72
1.81%
Get LBY Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading LBY now
Exchange: AMEX
Industry: Capital Goods
Community Rating:
 
 
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 20-JAN-2015 TO 20-APR-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  40  40.75  39.99  40.57 77,734
04/20/2015 40.04 40.75 39.99 40.57 77,734
04/17/2015 39.92 40.1 39.39 39.85 107,908
04/16/2015 40.11 40.41 39.99 40.18 72,397
04/15/2015 40.17 40.6 40.17 40.47 81,710
04/14/2015 40.27 40.76 40.27 40.5 40,307
04/13/2015 40.01 40.75 40.01 40.54 82,223
04/10/2015 40.51 40.7 40.05 40.4 116,683
04/09/2015 40.15 40.37 39.78 40.19 118,541
04/08/2015 39.31 40.14 38.55 40.1 384,430
04/07/2015 38.4 39.2299 37.93 39.02 120,942
04/06/2015 39.09 39.16 38.5 38.56 107,930
04/02/2015 39.91 39.952 39.0401 39.4 87,260
04/01/2015 39.74 40 39.055 39.74 144,585
03/31/2015 39.26 40 38.24 39.91 138,278
03/30/2015 38.41 39.38 38.41 39.28 73,002
03/27/2015 37.77 38.42 37.665 38.17 62,940
03/26/2015 38.22 38.66 37.64 37.73 71,066
03/25/2015 38.9 39.08 37.89 38.19 77,652
03/24/2015 38.81 39.365 38.76 38.8 53,310
03/23/2015 38.89 39.41 38.75 38.84 77,766
03/20/2015 37.93 38.8 37.57 38.74 188,632
03/19/2015 37.85 38.06 37.66 37.94 78,154
03/18/2015 36.8689 38 36.8689 37.84 93,809
03/17/2015 37.04 38.17 36.94 37.17 54,975
03/16/2015 37.09 37.968 36.88 37.28 88,513
03/13/2015 37.43 37.6 36.57 36.86 76,208
03/12/2015 37.33 37.888 37.275 37.46 104,824
03/11/2015 37 37.27 36.665 37.17 100,687
03/10/2015 36.73 37.61 36.73 37.31 189,499
03/09/2015 36.38 36.93 36.38 36.8 87,245
03/06/2015 36.32 37.162 36.135 36.17 116,334
03/05/2015 36.76 37.158 36.28 36.71 97,631
03/04/2015 37.4 37.41 36.73 36.75 80,483
03/03/2015 37.74 37.96 37.05 37.56 116,294
03/02/2015 38.13 38.58 37.17 38.06 151,752
02/27/2015 36.74 38.14 36.25 38.03 261,136
02/26/2015 35.65 36.53 35.61 36.3 231,349
02/25/2015 36.67 37 35.44 35.73 316,060
02/24/2015 36.7 36.975 36.27 36.39 354,155
02/23/2015 36.68 36.89 36.26 36.68 100,670
02/20/2015 36.43 36.81 36.13 36.81 78,228
02/19/2015 36.46 36.71 36.2 36.36 50,266
02/18/2015 36.25 36.74 35.78 36.45 194,150
02/17/2015 35.25 36.34 34.91 36.31 245,458
02/13/2015 35.55 35.74 34.4 34.91 77,665
02/12/2015 35.5 35.892 35.3 35.44 128,914
02/11/2015 35.75 36 35.23 35.46 398,781
02/10/2015 35.78 36.31 35.12 35.8 92,186
02/09/2015 35 35.85 34.54 35.49 172,944
02/06/2015 34.51 35.11 34.13 35.03 136,974
02/05/2015 34.67 34.78 33.96 34.4 59,492
02/04/2015 33.8 34.49 33.8 34.44 169,573
02/03/2015 33.745 34.05 33.66 34.05 127,906
02/02/2015 32.74 33.58 32.63 33.57 88,079
01/30/2015 32.69 32.964 32.46 32.71 101,231
01/29/2015 32.34 32.94 31.935 32.9 76,661
01/28/2015 33.01 33.01 32 32.19 96,880
01/27/2015 32.64 33.5 32.5 33.09 137,170
01/26/2015 33.65 33.91 32.67 32.84 201,027
01/23/2015 33.26 33.94 33.03 33.59 228,616
01/22/2015 32.92 33.22 32.555 33 82,560
01/21/2015 32.75 32.995 32.47 32.68 53,284
01/20/2015 33.37 33.4799 32.89 32.98 118,352
*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?