Limbach Holdings, Inc. Common Stock Historical Stock Prices

LMB 
$14.3288
*  
0.0712
0.49%
Get LMB Alerts
*Delayed - data as of Dec. 2, 2016 13:07 ET  -  Find a broker to begin trading LMB now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
View:    LMB Real Time
 
 
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 01-SEP-2016 TO 01-DEC-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.
13:07 14.06 14.3288 14.3288 14.3288 720
12/01/2016 14.06 14.575 12.65 14.4 23,401
11/30/2016 15.3 15.4 14.47 14.47 5,942
11/29/2016 15.48 15.5 14.57 15.05 12,692
11/28/2016 15.69 15.7 15.48 15.7 700
11/25/2016 15.57 15.75 15.57 15.6 300
11/23/2016 15.41 15.55 15.2 15.55 5,257
11/22/2016 15.87 15.95 15.48 15.5029 2,218
11/21/2016 15.5 15.95 15.2 15.2011 9,237
11/18/2016 15.93 15.93 15.31 15.81 4,604
11/17/2016 16.03 16.03 15.15 15.4769 11,199
11/16/2016 14.88 16.05 14.88 15.9074 9,741
11/15/2016 15 15.75 14.8 15.67 16,082
11/14/2016 15.5 15.99 15 15 4,680
11/11/2016 15.2 16.2 15.2 15.3 12,957
11/10/2016 14.8 15.45 14.8 15.2 6,206
11/09/2016 14.25 15 14.25 14.67 11,160
11/08/2016 14.3 14.45 13.65 14.45 1,157
11/07/2016 13.53 14.2 13.25 14 12,323
11/04/2016 14.49 14.54 14.45 14.5 2,654
11/03/2016 14.35 14.43 14 14.43 2,780
11/02/2016 14.4 14.48 13 14.21 8,855
11/01/2016 14.49 14.49 14.3 14.4 4,457
10/31/2016 14.2 14.5 14.2 14.44 6,073
10/28/2016 14 14.2 13.85 14.2 5,588
10/27/2016 14.185 14.24 13.8 13.8 10,825
10/26/2016 14.15 14.55 14.15 14.15 18,716
10/25/2016 14.18 14.18 14 14 4,943
10/24/2016 14.166 14.166 14 14 961
10/21/2016 13.89 14.35 13.89 14.2 6,013
10/20/2016 13.44 13.86 13.44 13.86 6,639
10/19/2016 13.1 13.44 13.1 13.44 657
10/18/2016 13.45 13.45 12.97 12.97 3,551
10/17/2016 13.68 13.75 13.45 13.45 1,975
10/14/2016 13.46 13.7 13.45 13.65 4,212
10/13/2016 12.77 13.35 12.72 13.35 14,657
10/12/2016 12.47 12.8 12.47 12.8 922
10/11/2016 12.37 12.5 12.35 12.5 3,850
10/10/2016 12.14 12.37 12.1 12.37 13,349
10/07/2016 11.82 12.4 11.82 12.14 15,690
10/06/2016 11.95 12 11.55 11.83 2,501
10/05/2016 11.89 11.9 11.89 11.89 900
10/04/2016 11.8 11.8 11.8 11.8 380
10/03/2016 11.99 11.99 11.84 11.84 315
09/30/2016 11.95 11.968 11.888 11.9 2,621
09/29/2016 11.85 11.95 11.7 11.9 3,230
09/28/2016 11.84 11.962 11.7 11.7 2,181
09/27/2016 11.728 11.864 11.65 11.8 6,990
09/26/2016 11.67 11.73 11.45 11.73 8,351
09/23/2016 11.83 11.83 11.55 11.8 2,637
09/22/2016 11.51 11.79 11.51 11.79 3,040
09/21/2016 11.65 11.65 11.51 11.51 1,500
09/20/2016 11.6 11.8 11.55 11.55 2,698
09/19/2016 11.5 11.7 11.5 11.7 2,045
09/16/2016 11.6 11.78 11.185 11.78 2,490
09/15/2016 11.6 11.84 11.2 11.82 3,528
09/14/2016 12.01 12.01 11.8 11.8 1,561
09/13/2016 11.8 11.8 11.8 11.8 280
09/12/2016 11.9 11.9 11.56 11.8 6,150
09/09/2016 12.34 12.45 11.5 12 7,310
09/08/2016 12 12.7 11.953 12.32 25,131
09/07/2016 12.1 12.15 10.41 11.92 19,366
09/06/2016 11.41 12.5 11.41 12.07 38,806
09/02/2016 11.4 11.4 11.2 11.4 15,056
09/01/2016 10.49 11.45 10.49 11.44 70,240
*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?