LBY - Libbey Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20191.69001.69001.61001.64001.640035,700
Aug 15, 20191.75001.77001.60001.67001.6700189,800
Aug 14, 20191.80001.80001.68001.75001.750090,300
Aug 13, 20191.70001.82001.70001.81001.8100132,100
Aug 12, 20191.72001.77001.64001.67001.6700173,100
Aug 09, 20191.73001.78001.63001.69001.6900110,500
Aug 08, 20191.75001.78001.69001.73001.7300113,500
Aug 07, 20191.78001.78001.62001.73001.7300262,800
Aug 06, 20191.89001.90001.67001.72001.7200150,100
Aug 05, 20191.79001.89001.77001.85001.8500198,300
Aug 02, 20191.80001.88001.63001.76001.7600348,900
Aug 01, 20191.90002.11001.74001.78001.78001,257,600
Jul 31, 20191.68001.73001.57001.69001.6900243,600
Jul 30, 20191.58001.65001.54001.65001.6500136,200
Jul 29, 20191.51001.59001.51001.54001.5400132,400
Jul 26, 20191.53001.54001.51001.52001.520058,600
Jul 25, 20191.55001.56001.52001.53001.5300534,400
Jul 24, 20191.53001.57001.48001.55001.5500174,500
Jul 23, 20191.53001.58001.50001.51001.510062,000
Jul 22, 20191.58001.60001.51001.51001.510044,300
Jul 19, 20191.55001.59001.48001.56001.560081,700
Jul 18, 20191.60001.62001.51001.56001.5600143,600
Jul 17, 20191.53001.64001.53001.58001.5800169,300
Jul 16, 20191.62001.62001.45001.53001.5300396,700
Jul 15, 20191.61001.64001.58001.62001.6200182,400
Jul 12, 20191.70001.75001.61001.62001.6200278,900
Jul 11, 20191.85001.85001.68001.72001.7200546,500
Jul 10, 20191.94001.95001.80001.81001.8100328,000
Jul 09, 20191.86001.98001.83001.89001.8900191,900
Jul 08, 20191.91002.06001.85001.86001.8600161,900
Jul 05, 20191.85002.00001.82001.88001.8800129,600
Jul 03, 20191.81001.93001.71001.80001.8000143,600
Jul 02, 20191.85001.85001.66001.81001.8100130,200
Jul 01, 20191.89001.97001.80001.81001.8100194,100
Jun 28, 20191.76002.00001.75001.86001.8600250,700
Jun 27, 20191.69001.74001.69001.74001.740059,100
Jun 26, 20191.63001.72001.60001.68001.6800101,400
Jun 25, 20191.69001.72001.62001.64001.6400152,500
Jun 24, 20191.70001.75001.61001.66001.660074,900
Jun 21, 20191.74001.77001.66001.70001.700074,400
Jun 20, 20191.66001.76001.65001.71001.710055,200
Jun 19, 20191.68001.71001.64001.66001.660096,800
Jun 18, 20191.62001.74001.61001.66001.660088,800
Jun 17, 20191.70001.70001.57001.60001.6000172,600
Jun 14, 20191.71001.74001.62001.66001.6600134,900
Jun 13, 20191.72001.77001.66001.69001.6900158,000
Jun 12, 20191.86001.87001.72001.73001.7300229,800
Jun 11, 20191.90001.95001.79001.88001.8800143,600
Jun 10, 20191.94001.97001.89001.90001.9000222,700
Jun 07, 20191.87001.93001.76001.92001.9200226,200
Jun 06, 20192.14002.14001.85001.86001.8600342,100
Jun 05, 20192.00002.17001.95002.14002.1400319,300
Jun 04, 20191.79002.05001.79001.95001.9500203,600
Jun 03, 20191.89001.89001.75001.80001.8000200,000
May 31, 20191.91001.97001.81001.86001.8600180,200
May 30, 20191.96001.98001.88001.94001.9400168,800
May 29, 20192.16002.18001.87001.87001.8700447,000
May 28, 20192.30002.30002.13002.19002.1900204,600
May 24, 20192.29002.33002.20002.29002.290082,000
May 23, 20192.46002.46002.21002.22002.2200290,500
May 22, 20192.52002.55002.40002.46002.4600124,300
May 21, 20192.45002.62002.37002.51002.5100130,800
May 20, 20192.41002.50002.33002.45002.4500181,100
May 17, 20192.45002.45002.34002.39002.390089,300
May 16, 20192.40002.45002.36002.42002.420068,100
May 15, 20192.45002.51002.32002.44002.4400117,800
May 14, 20192.54002.61002.45002.46002.4600161,900
May 13, 20192.59002.59002.47002.56002.5600106,000
May 10, 20192.58002.60002.45002.56002.5600206,400
May 09, 20192.58002.59002.45002.56002.5600121,700
May 08, 20192.69002.69002.51002.55002.5500150,100
May 07, 20192.80002.82002.63002.67002.6700119,600
May 06, 20192.80002.81002.72002.77002.7700243,700
May 03, 20192.70002.85002.65002.84002.8400154,800
May 02, 20192.55002.72002.46002.69002.6900232,000
May 01, 20192.60002.62002.50002.52002.5200234,600
Apr 30, 20192.80002.83002.50002.50002.5000371,300
Apr 29, 20192.69002.91002.62002.88002.8800231,200
Apr 26, 20192.66002.66002.57002.65002.6500138,100
Apr 25, 20192.74002.74002.53002.64002.6400270,200
Apr 24, 20192.72002.76002.68002.75002.750096,300
Apr 23, 20192.68002.77002.63002.73002.7300143,900
Apr 22, 20192.73002.74002.59002.70002.7000376,700
Apr 18, 20192.61002.89002.57002.65002.6500516,500
Apr 17, 20192.51002.58002.45002.53002.5300315,800
Apr 16, 20192.58002.67002.45002.48002.4800190,300
Apr 15, 20192.56002.71002.55002.55002.5500150,700
Apr 12, 20192.68002.68002.53002.56002.5600230,700
Apr 11, 20192.64002.72002.63002.65002.6500153,500
Apr 10, 20192.88002.92002.63002.65002.6500227,100
Apr 09, 20192.87002.97002.82002.82002.8200146,200
Apr 08, 20192.91002.99002.88002.90002.9000217,700
Apr 05, 20192.96002.96002.86002.90002.9000195,700
Apr 04, 20192.84002.96002.84002.90002.9000191,800
Apr 03, 20192.95002.99002.82002.86002.8600167,400
Apr 02, 20192.91002.99002.86002.92002.9200306,900
Apr 01, 20192.88002.97002.85002.92002.9200239,600
Mar 29, 20193.00003.00002.82002.84002.8400245,200
Mar 28, 20193.02003.05002.95003.00003.0000152,300
Mar 27, 20193.10003.10002.95003.03003.0300154,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...