Libbey, Inc. Common Stock Historical Stock Prices

LBY 
$15.89
*  
0.34
2.19%
Get LBY Alerts
*Delayed - data as of May 24, 2016  -  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 23-FEB-2016 TO 23-MAY-2016

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 15.80 16.03 15.64 15.89 75,711
05/23/2016 15.99 16.23 15.5 15.55 91,165
05/20/2016 16.02 16.131 15.74 15.88 53,730
05/19/2016 16.26 16.35 16 16.03 59,760
05/18/2016 16.31 16.47 16.12 16.44 79,505
05/17/2016 17.17 17.17 16.17 16.4 128,776
05/16/2016 17.09 17.4 16.95 17.17 85,229
05/13/2016 17 17.25 16.91 17.19 82,937
05/12/2016 17.42 17.42 16.9 17.12 97,433
05/11/2016 17.57 17.6 17.19 17.28 65,003
05/10/2016 17.41 17.62 17.13 17.58 46,020
05/09/2016 17.68 17.68 17.21 17.24 42,832
05/06/2016 17.61 17.87 17.46 17.52 54,548
05/05/2016 18.06 18.06 17.69 17.72 88,740
05/04/2016 17.5 18.01 17.31 17.88 136,366
05/03/2016 18.09 18.124 17.58 17.72 138,869
05/02/2016 18.64 18.64 17.97 18.08 248,706
04/29/2016 18.5 18.73 18.01 18.6 130,907
04/28/2016 18.49 18.99 18.12 18.73 416,058
04/27/2016 17.51 17.51 16.97 17.07 202,406
04/26/2016 17.33 17.59 17.1 17.39 116,870
04/25/2016 17.97 17.98 17.14 17.19 84,555
04/22/2016 18.24 18.43 17.8 18.12 175,229
04/21/2016 18.18 18.47 17.93 18.3 109,115
04/20/2016 18.09 18.48 17.96 18.32 252,090
04/19/2016 18.09 18.27 17.99 18.01 218,727
04/18/2016 18.2 18.41 18.01 18.11 132,244
04/15/2016 17.4 18.81 17.27 18.1 579,347
04/14/2016 17.71 17.71 17.36 17.5 251,112
04/13/2016 17.11 17.53 17.11 17.43 169,626
04/12/2016 16.75 17.43 16.57 17.1 191,878
04/11/2016 17.33 17.65 16.75 16.75 101,808
04/08/2016 17.38 17.945 16.94 17.14 179,601
04/07/2016 17.22 17.56 17.09 17.18 150,751
04/06/2016 17.32 17.5 17.24 17.29 200,701
04/05/2016 17.55 17.646 17.1 17.4 162,172
04/04/2016 18.1 18.25 17.6 17.6 107,183
04/01/2016 18.5 18.52 18 18 99,030
03/31/2016 18.84 18.87 18.53 18.6 126,796
03/30/2016 19.4 19.48 18.48 18.88 113,141
03/29/2016 18.34 19.05 18.23 19.01 152,060
03/28/2016 19.38 19.3801 18.2 18.3 91,184
03/24/2016 18.31 18.94 18.2 18.84 98,441
03/23/2016 18.8 18.8359 18.33 18.36 135,539
03/22/2016 19.75 19.9 18.75 18.78 154,530
03/21/2016 20.15 20.4599 19.65 19.77 118,239
03/18/2016 20.49 21 19.94 20.48 293,624
03/17/2016 19.38 20.22 19.06 20.07 98,387
03/16/2016 18.78 19.4 18.59 19.27 121,827
03/15/2016 18.78 18.81 18.49 18.65 130,765
03/14/2016 19.17 19.17 18.33 18.75 93,707
03/11/2016 17.68 19.4446 17.535 18.95 308,966
03/10/2016 17.42 17.52 17.12 17.52 81,804
03/09/2016 17.24 17.46 17.19 17.41 61,323
03/08/2016 17.1 17.33 17.02 17.18 101,171
03/07/2016 17.04 17.35 16.76 17.21 74,777
03/04/2016 16.59 17.06 16.59 17.03 134,557
03/03/2016 16.8 17.15 16.58 16.71 89,185
03/02/2016 16.59 16.94 16.24 16.92 90,774
03/01/2016 16.42 16.8628 16.42 16.69 90,776
02/29/2016 16.71 16.79 16.5 16.63 141,178
02/26/2016 16.98 17.41 16.63 16.79 113,873
02/25/2016 18.26 18.26 16.87 17.13 144,433
02/24/2016 17.75 18.48 16.86 18.2 231,452
02/23/2016 17.6 18.26 17.51 18.04 133,647
*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?