Quantcast

Libbey, Inc. Common Stock Historical Stock Prices

LBY 
$4.82
*  
0.16
3.43%
Get LBY Alerts
*Delayed - data as of Jan. 16, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

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 4.69 4.87 4.63 4.82 69,583
01/16/2019 4.69 4.87 4.63 4.82 69,583
01/15/2019 4.78 4.8594 4.59 4.66 41,474
01/14/2019 4.69 4.8093 4.61 4.74 131,728
01/11/2019 4.58 4.7 4.44 4.64 92,330
01/10/2019 4.48 4.66 4.48 4.55 72,584
01/09/2019 4.42 4.62 4.37 4.53 72,883
01/08/2019 4.4 4.48 4.24 4.41 150,353
01/07/2019 4.2 4.35 4.1 4.32 114,901
01/04/2019 4.19 4.37 4.17 4.2 129,877
01/03/2019 4.09 4.2 3.75 4.14 348,129
01/02/2019 3.89 4.25 3.78 4.05 157,928
12/31/2018 3.62 3.89 3.61 3.88 424,319
12/28/2018 3.55 3.75 3.52 3.62 346,008
12/27/2018 3.8 3.83 3.45 3.58 541,022
12/26/2018 4.1 4.2 3.8 3.8 312,864
12/24/2018 4.12 4.12 4 4.08 50,829
12/21/2018 4.61 4.669 4.16 4.16 207,106
12/20/2018 4.92 5.07 4.65 4.7 156,483
12/19/2018 4.9 5.06 4.8 4.97 92,760
12/18/2018 5.14 5.14 4.78 4.83 140,567
12/17/2018 5.33 5.33 5 5 45,371
12/14/2018 5.65 5.727 5.07 5.09 90,827
12/13/2018 5.49 5.7992 5.41 5.65 223,834
12/12/2018 5.3 5.52 5.1681 5.43 193,432
12/11/2018 5.22 5.47 5.03 5.04 187,084
12/10/2018 5.24 5.24 5.0335 5.15 68,962
12/07/2018 5.41 5.55 5.15 5.18 153,864
12/06/2018 5.67 5.74 5.41 5.46 114,379
12/04/2018 5.9 6.015 5.69 5.74 62,312
12/03/2018 6.01 6.1 5.86 5.87 122,883
11/30/2018 6.29 6.36 6.01 6.01 94,016
11/29/2018 6.88 6.88 6.19 6.24 66,492
11/28/2018 6.77 6.99 6.77 6.94 47,071
11/27/2018 7 7.08 6.78 6.91 167,545
11/26/2018 6.9 7.09 6.64 6.93 233,675
11/23/2018 6.66 6.94 6.515 6.91 20,055
11/21/2018 6.58 6.8 6.41 6.73 54,145
11/20/2018 6.61 6.69 6.43 6.63 98,158
11/19/2018 6.67 6.78 6.59 6.7 67,066
11/16/2018 6.72 6.72 6.48 6.61 69,924
11/15/2018 6.59 6.75 6.43 6.69 81,118
11/14/2018 6.77 6.78 6.61 6.66 92,187
11/13/2018 6.62 6.81 6.5231 6.68 273,266
11/12/2018 6.54 6.67 6.29 6.53 156,831
11/09/2018 6.5 6.57 6.16 6.45 260,857
11/08/2018 6.45 6.53 6.3 6.45 141,764
11/07/2018 6.16 6.68 6.16 6.45 472,613
11/06/2018 6.92 7.17 5.4601 6.18 993,527
11/05/2018 7.94 8.48 7.55 7.85 184,637
11/02/2018 7.8 8.08 7.76 7.81 98,684
11/01/2018 7.56 7.78 7.38 7.72 209,338
10/31/2018 7.61 7.74 7.31 7.54 199,547
10/30/2018 7.42 7.83 7.42 7.56 85,919
10/29/2018 7.52 7.91 7.3869 7.42 89,218
10/26/2018 7.36 7.4 7.22 7.35 94,128
10/25/2018 7.4 7.57 7.165 7.47 151,738
10/24/2018 7.25 7.4631 7.16 7.4 110,657
10/23/2018 6.93 7.27 6.7754 7.16 122,772
10/22/2018 7.08 7.14 6.91 7.04 58,067
10/19/2018 7.2 7.33 6.86 7 78,205
10/18/2018 7.39 7.4877 7.21 7.26 84,656
10/17/2018 7.7 7.73 7.04 7.46 145,618
10/16/2018 7.58 7.73 7.2927 7.6 108,318
*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?

Smart Portfolio