LUB - Luby's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20191.70002.10001.70001.95001.950078,000
Sep 19, 20191.71001.78001.70001.70001.700053,200
Sep 18, 20191.69001.79001.69001.71001.710022,000
Sep 17, 20191.70001.75001.68001.71001.710018,100
Sep 16, 20191.90001.90001.67001.75001.750048,300
Sep 13, 20191.82002.01001.82001.89001.890061,300
Sep 12, 20191.90001.92001.79001.83001.830030,200
Sep 11, 20191.65002.10001.62001.88001.8800197,100
Sep 10, 20191.53001.55001.53001.53001.530014,900
Sep 09, 20191.48001.55001.48001.54001.5400120,500
Sep 06, 20191.50001.52001.49001.49001.49007,400
Sep 05, 20191.49001.50001.47001.47001.47005,000
Sep 04, 20191.49001.49001.48001.48001.48002,800
Sep 03, 20191.48001.50001.48001.49001.49005,600
Aug 30, 20191.47001.50001.46001.46001.460013,600
Aug 29, 20191.48001.48001.45001.45001.450019,400
Aug 28, 20191.52001.52001.47001.48001.480020,700
Aug 27, 20191.65001.70001.50001.51001.510040,900
Aug 26, 20191.42001.65001.42001.65001.650049,100
Aug 23, 20191.30001.40001.30001.40001.400051,300
Aug 22, 20191.23001.32001.23001.32001.3200161,600
Aug 21, 20191.18001.30001.18001.24001.2400235,700
Aug 20, 20191.17001.17001.17001.17001.17002,500
Aug 19, 20191.15001.17001.15001.17001.17009,900
Aug 16, 20191.15001.17001.15001.17001.170022,700
Aug 15, 20191.15001.17001.11001.11001.110042,200
Aug 14, 20191.14001.17001.07001.17001.170023,700
Aug 13, 20191.14001.17001.14001.16001.160010,700
Aug 12, 20191.15001.15001.12001.12001.12001,700
Aug 09, 20191.19001.19001.16001.16001.16001,100
Aug 08, 20191.17001.20001.15001.15001.15004,000
Aug 07, 20191.18001.19001.16001.17001.170022,800
Aug 06, 20191.13001.15001.12001.15001.15006,300
Aug 05, 20191.14001.15001.12001.14001.140014,300
Aug 02, 20191.13001.16001.13001.15001.15004,800
Aug 01, 20191.18001.19001.15001.15001.150010,500
Jul 31, 20191.19001.20001.16001.16001.160012,100
Jul 30, 20191.15001.19001.15001.19001.190023,000
Jul 29, 20191.16001.18001.15001.15001.15009,000
Jul 26, 20191.19001.20001.15001.15001.15005,600
Jul 25, 20191.16001.19001.16001.17001.17006,600
Jul 24, 20191.18001.18001.17001.17001.17006,500
Jul 23, 20191.18001.20001.17001.17001.170018,400
Jul 22, 20191.16001.19001.15001.17001.170014,400
Jul 19, 20191.19001.20001.16001.19001.190019,400
Jul 18, 20191.18001.20001.11001.15001.150057,500
Jul 17, 20191.16001.20001.15001.15001.1500292,300
Jul 16, 20191.15001.19001.13001.15001.1500269,800
Jul 15, 20191.19001.22001.15001.16001.1600272,900
Jul 12, 20191.17001.19001.16001.19001.190061,400
Jul 11, 20191.14001.18001.13001.13001.130013,400
Jul 10, 20191.13001.17001.11001.15001.150077,500
Jul 09, 20191.14001.17001.13001.14001.140040,700
Jul 08, 20191.13001.14001.11001.11001.11004,400
Jul 05, 20191.12001.15001.11001.14001.140020,900
Jul 03, 20191.11001.11001.08001.11001.11008,900
Jul 02, 20191.09001.12001.09001.11001.110075,500
Jul 01, 20191.08001.12001.08001.10001.100015,300
Jun 28, 20191.17001.20001.08001.08001.080043,600
Jun 27, 20191.15001.19001.15001.19001.19001,400
Jun 26, 20191.14001.15001.12001.14001.140015,700
Jun 25, 20191.15001.18001.12001.12001.120020,300
Jun 24, 20191.18001.18001.15001.17001.17006,800
Jun 21, 20191.16001.20001.15001.16001.160036,700
Jun 20, 20191.20001.20001.15001.15001.150011,800
Jun 19, 20191.15001.19001.13001.15001.150038,200
Jun 18, 20191.10001.23001.09001.14001.140086,200
Jun 17, 20191.24001.25001.19001.19001.190018,900
Jun 14, 20191.33001.33001.17001.23001.230047,200
Jun 13, 20191.31001.31001.25001.28001.280017,300
Jun 12, 20191.35001.35001.30001.33001.330051,900
Jun 11, 20191.36001.39001.36001.39001.39002,500
Jun 10, 20191.42001.42001.39001.40001.40001,400
Jun 07, 20191.33001.39001.33001.36001.36001,000
Jun 06, 20191.32001.37001.32001.36001.36002,500
Jun 05, 20191.32001.35001.32001.34001.34008,000
Jun 04, 20191.32001.33001.32001.32001.32006,600
Jun 03, 20191.31001.34001.31001.32001.320032,500
May 31, 20191.34001.35001.31001.31001.31005,900
May 30, 20191.30001.34001.30001.33001.33005,000
May 29, 20191.32001.33001.32001.32001.320010,500
May 28, 20191.32001.32001.32001.32001.32001,600
May 24, 20191.33001.33001.32001.32001.32008,500
May 23, 20191.32001.33001.32001.33001.33003,700
May 22, 20191.32001.34001.32001.32001.32005,300
May 21, 20191.34001.34001.33001.33001.330010,600
May 20, 20191.33001.35001.32001.33001.330014,900
May 17, 20191.37001.37001.33001.33001.330021,900
May 16, 20191.37001.37001.35001.37001.37001,100
May 15, 20191.35001.35001.35001.35001.35002,400
May 14, 20191.40001.40001.33001.35001.350021,600
May 13, 20191.41001.44001.37001.41001.41005,000
May 10, 20191.40001.44001.40001.41001.410016,100
May 09, 20191.41001.44001.41001.41001.41002,700
May 08, 20191.43001.43001.43001.43001.4300700
May 07, 20191.44001.44001.41001.42001.42008,500
May 06, 20191.46001.48001.43001.43001.43003,900
May 03, 20191.47001.48001.43001.48001.48002,900
May 02, 20191.40001.47001.40001.43001.43005,300
May 01, 20191.48001.48001.41001.44001.440011,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...