Limbach Holdings Inc. Common Stockのデータ

Limbach Holdings Inc. Common Stockの基本情報

名前 Limbach Holdings Inc. Common Stock
ティッカー LMB
国 United States
上場年 nan
セクター Basic Industries

Limbach Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.6 11.95 12.54 12.24 245300.0 12.24
2021-02-12 12.94 11.39 12.38 12.33 525100.0 12.33
2021-02-11 13.28 12.11 13.0 12.4 541000.0 12.4
2021-02-10 13.76 13.0 13.25 13.0 1101300.0 13.0
2021-02-09 15.2 14.61 15.1 14.75 100500.0 14.75
2021-02-08 15.69 14.87 15.05 15.23 157400.0 15.23
2021-02-05 15.21 14.66 15.18 14.96 54200.0 14.96
2021-02-04 15.25 14.69 14.88 15.13 48600.0 15.13
2021-02-03 15.14 14.63 14.7 14.75 51700.0 14.75
2021-02-02 14.85 14.31 14.74 14.75 58900.0 14.75
2021-02-01 14.75 14.03 14.25 14.59 90300.0 14.59
2021-01-29 14.8 13.76 14.48 14.5 78500.0 14.5
2021-01-28 14.94 14.25 14.94 14.62 97900.0 14.62
2021-01-27 15.16 14.39 15.14 15.04 134600.0 15.04
2021-01-26 16.0 15.13 15.53 15.34 101200.0 15.34
2021-01-25 15.98 15.04 15.76 15.43 87700.0 15.43
2021-01-22 16.09 14.98 15.06 15.69 118300.0 15.69
2021-01-21 15.21 14.75 14.92 15.1 113700.0 15.1
2021-01-20 15.24 14.74 15.16 14.99 76100.0 14.99
2021-01-19 15.2 14.13 14.13 15.15 242300.0 15.15
2021-01-15 14.46 13.8 13.93 13.95 82100.0 13.95
2021-01-14 14.6 14.02 14.35 14.02 139200.0 14.02
2021-01-13 14.28 13.6 14.15 14.24 132200.0 14.24
2021-01-12 14.07 13.6 13.89 14.04 202400.0 14.04
2021-01-11 13.95 13.52 13.57 13.83 280400.0 13.83
2021-01-08 13.8 13.06 13.32 13.48 93700.0 13.48
2021-01-07 13.76 13.07 13.16 13.2 120100.0 13.2
2021-01-06 13.29 12.55 12.65 12.99 136200.0 12.99
2021-01-05 12.57 12.05 12.05 12.55 33900.0 12.55
2021-01-04 12.66 11.86 12.34 12.05 117200.0 12.05
2020-12-31 12.46 12.08 12.4 12.33 48200.0 12.33
2020-12-30 12.61 12.17 12.31 12.37 95100.0 12.37
2020-12-29 12.76 11.83 12.57 12.4 148200.0 12.4
2020-12-28 13.5 12.58 13.5 12.63 102000.0 12.63
2020-12-24 13.45 12.86 13.2 12.98 31200.0 12.98
2020-12-23 13.69 13.05 13.52 13.05 81500.0 13.05
2020-12-22 13.86 13.21 13.57 13.55 94900.0 13.55
2020-12-21 13.81 12.52 12.74 13.48 183600.0 13.48
2020-12-18 13.35 12.73 13.02 13.06 67000.0 13.06
2020-12-17 13.15 12.56 12.99 12.9 76400.0 12.9
2020-12-16 13.19 12.62 12.82 12.95 59400.0 12.95
2020-12-15 13.13 12.3 12.3 12.7 75300.0 12.7
2020-12-14 12.92 12.04 12.75 12.23 130300.0 12.23
2020-12-11 12.99 12.48 12.77 12.61 55400.0 12.61
2020-12-10 12.99 12.55 12.91 12.75 70200.0 12.75
2020-12-09 13.82 12.63 13.27 12.92 205700.0 12.92
2020-12-08 13.41 12.12 12.31 13.11 358000.0 13.11
2020-12-07 12.63 12.01 12.29 12.34 109300.0 12.34
2020-12-04 12.3 11.6 11.87 12.16 92000.0 12.16
2020-12-03 12.25 11.59 11.86 11.69 140400.0 11.69
2020-12-02 11.94 11.52 11.75 11.77 55000.0 11.77
2020-12-01 12.27 11.75 12.04 11.76 118400.0 11.76
2020-11-30 12.09 11.32 11.85 11.85 133500.0 11.85
2020-11-27 12.34 11.64 12.0 11.98 93000.0 11.98
2020-11-25 12.96 11.26 11.39 11.92 870400.0 11.92
2020-11-24 12.29 11.05 12.19 11.42 158700.0 11.42
2020-11-23 12.6 11.17 11.25 11.97 590200.0 11.97
2020-11-20 11.69 10.44 11.69 11.13 225000.0 11.13
2020-11-19 11.8 10.59 11.2 11.49 239100.0 11.49
2020-11-18 11.37 10.05 10.05 11.14 447600.0 11.14
2020-11-17 10.23 9.06 9.07 9.88 373400.0 9.88
2020-11-16 9.52 8.98 9.11 9.02 614900.0 9.02
2020-11-13 10.14 9.05 9.2 9.11 394600.0 9.11
2020-11-12 9.84 9.0 9.25 9.0 605100.0 9.0
2020-11-11 9.25 8.65 8.73 9.0 60500.0 9.0
2020-11-10 9.32 8.77 9.2 8.77 66600.0 8.77
2020-11-09 9.35 8.65 8.99 9.16 90600.0 9.16
2020-11-06 8.86 8.51 8.78 8.62 53500.0 8.62
2020-11-05 9.11 8.65 8.81 8.89 37000.0 8.89
2020-11-04 9.13 8.66 8.94 8.75 76900.0 8.75
2020-11-03 9.35 8.72 8.88 8.8 79200.0 8.8
2020-11-02 9.35 8.63 8.63 8.78 52900.0 8.78
2020-10-30 9.2 8.61 8.64 8.93 46900.0 8.93
2020-10-29 8.82 8.26 8.6 8.67 29600.0 8.67
2020-10-28 8.83 8.52 8.83 8.68 34300.0 8.68
2020-10-27 9.2 8.61 8.82 9.03 47100.0 9.03
2020-10-26 9.42 8.41 9.25 8.81 126100.0 8.81
2020-10-23 9.52 9.13 9.21 9.25 125100.0 9.25
2020-10-22 9.55 9.06 9.25 9.25 69800.0 9.25
2020-10-21 10.63 9.06 9.36 9.35 255000.0 9.35
2020-10-20 9.76 9.25 9.35 9.35 71400.0 9.35
2020-10-19 9.85 9.26 9.47 9.41 89700.0 9.41
2020-10-16 9.93 9.25 9.46 9.55 114600.0 9.55
2020-10-15 9.57 9.06 9.4 9.44 77600.0 9.44
2020-10-14 9.9 9.2 9.76 9.44 110200.0 9.44
2020-10-13 9.73 9.0 9.21 9.7 164900.0 9.7
2020-10-12 9.89 9.44 9.5 9.5 209700.0 9.5
2020-10-09 10.0 9.5 9.5 9.5 215600.0 9.5
2020-10-08 9.97 9.39 9.75 9.5 205000.0 9.5
2020-10-07 10.12 9.6 10.1 9.6 110400.0 9.6
2020-10-06 10.4 9.83 10.18 9.98 102900.0 9.98
2020-10-05 10.9 9.27 10.5 10.04 246800.0 10.04
2020-10-02 10.82 9.81 10.27 10.48 131100.0 10.48
2020-10-01 12.47 10.35 11.0 10.72 603500.0 10.72
2020-09-30 11.01 8.97 9.18 10.7 255800.0 10.7
2020-09-29 9.5 9.0 9.0 9.2 89900.0 9.2
2020-09-28 8.9 8.15 8.15 8.9 108700.0 8.9
2020-09-25 8.43 7.71 7.71 8.14 153400.0 8.14
2020-09-24 8.42 7.28 8.38 7.91 117200.0 7.91
2020-09-23 8.53 8.05 8.37 8.1 48300.0 8.1
2020-09-22 9.23 8.35 9.08 8.41 54200.0 8.41
2020-09-21 9.21 8.5 9.2 8.98 105800.0 8.98
2020-09-18 9.55 8.96 8.96 9.54 82700.0 9.54
2020-09-17 9.15 8.14 8.94 8.89 83800.0 8.89
2020-09-16 9.59 8.7 8.77 9.14 139600.0 9.14
2020-09-15 8.99 8.47 8.6 8.82 148900.0 8.82
2020-09-14 8.74 7.6 7.63 8.26 219600.0 8.26
2020-09-11 7.57 7.2 7.39 7.43 68400.0 7.43
2020-09-10 7.63 7.42 7.6 7.45 70800.0 7.45
2020-09-09 7.7 7.03 7.65 7.55 311400.0 7.55
2020-09-08 9.12 7.33 7.33 7.82 483000.0 7.82
2020-09-04 7.97 6.68 6.76 7.32 401000.0 7.32
2020-09-03 6.87 6.24 6.41 6.66 194600.0 6.66
2020-09-02 6.45 5.47 5.93 6.37 260700.0 6.37
2020-09-01 6.16 5.35 5.42 5.99 122500.0 5.99
2020-08-31 5.5 5.3 5.4 5.42 66800.0 5.42
2020-08-28 5.5 5.29 5.3 5.5 26600.0 5.5
2020-08-27 5.56 5.25 5.5 5.37 56100.0 5.37
2020-08-26 5.81 5.27 5.7 5.48 101000.0 5.48
2020-08-25 6.17 5.71 6.09 5.72 96900.0 5.72
2020-08-24 6.08 5.65 5.85 5.94 145900.0 5.94
2020-08-21 5.8 5.48 5.54 5.55 38600.0 5.55
2020-08-20 5.59 5.4 5.55 5.47 43600.0 5.47
2020-08-19 5.84 5.45 5.5 5.57 128200.0 5.57
2020-08-18 5.56 5.2 5.2 5.41 145700.0 5.41
2020-08-17 5.4 5.12 5.15 5.2 170900.0 5.2
2020-08-14 6.07 4.85 5.07 4.94 420200.0 4.94
2020-08-13 4.64 4.06 4.55 4.55 51900.0 4.55
2020-08-12 4.8 4.43 4.75 4.75 59400.0 4.75
2020-08-11 5.2 4.73 4.76 4.75 80800.0 4.75
2020-08-10 4.74 4.4 4.42 4.73 45300.0 4.73
2020-08-07 4.48 4.12 4.21 4.46 29700.0 4.46
2020-08-06 4.51 4.27 4.43 4.29 15400.0 4.29
2020-08-05 4.59 4.44 4.49 4.54 17500.0 4.54
2020-08-04 4.55 4.06 4.15 4.37 96000.0 4.37
2020-08-03 4.02 3.74 3.75 4.0 31100.0 4.0
2020-07-31 3.87 3.7 3.87 3.72 15000.0 3.72
2020-07-30 3.88 3.79 3.84 3.85 32500.0 3.85
2020-07-29 3.84 3.72 3.72 3.84 24800.0 3.84
2020-07-28 3.84 3.65 3.8 3.65 28100.0 3.65
2020-07-27 3.84 3.73 3.8 3.82 18500.0 3.82
2020-07-24 3.77 3.67 3.72 3.75 2900.0 3.75
2020-07-23 3.8 3.63 3.63 3.75 9100.0 3.75
2020-07-22 3.8 3.48 3.63 3.75 18900.0 3.75
2020-07-21 3.64 3.22 3.39 3.64 38000.0 3.64
2020-07-20 3.65 3.53 3.63 3.55 12100.0 3.55
2020-07-17 3.65 3.55 3.63 3.62 4100.0 3.62
2020-07-16 3.65 3.45 3.49 3.55 3800.0 3.55
2020-07-15 3.72 3.53 3.63 3.53 3800.0 3.53
2020-07-14 3.58 3.33 3.48 3.52 8500.0 3.52
2020-07-13 3.74 3.48 3.66 3.48 13400.0 3.48
2020-07-10 3.76 3.62 3.62 3.7 7300.0 3.7
2020-07-09 3.74 3.61 3.69 3.65 16100.0 3.65
2020-07-08 3.8 3.66 3.76 3.73 9400.0 3.73
2020-07-07 3.8 3.8 3.8 3.8 0.0 3.8
2020-07-06 3.81 3.64 3.7 3.8 9400.0 3.8
2020-07-02 3.77 3.61 3.73 3.67 14100.0 3.67
2020-07-01 3.85 3.68 3.68 3.71 700.0 3.71
2020-06-30 3.85 3.7 3.81 3.7 6800.0 3.7
2020-06-29 3.92 3.7 3.92 3.75 12900.0 3.75
2020-06-26 3.9 3.66 3.9 3.75 34900.0 3.75
2020-06-25 4.01 3.76 4.01 3.93 41500.0 3.93
2020-06-24 4.05 3.81 3.98 3.86 16300.0 3.86
2020-06-23 4.0 3.7 3.75 3.99 55100.0 3.99
2020-06-22 3.75 3.61 3.62 3.75 16000.0 3.75
2020-06-19 3.91 3.61 3.91 3.76 28600.0 3.76
2020-06-18 3.95 3.65 3.65 3.9 18700.0 3.9
2020-06-17 3.8 3.63 3.8 3.68 22100.0 3.68
2020-06-16 4.0 3.31 3.48 3.89 83800.0 3.89
2020-06-15 3.37 3.0 3.0 3.35 40600.0 3.35
2020-06-12 3.16 3.07 3.14 3.1 18600.0 3.1
2020-06-11 3.38 3.1 3.38 3.14 20600.0 3.14
2020-06-10 3.4 3.29 3.38 3.29 6000.0 3.29
2020-06-09 3.39 3.15 3.39 3.36 5100.0 3.36
2020-06-08 3.39 3.31 3.34 3.37 14100.0 3.37
2020-06-05 3.38 3.23 3.38 3.33 8100.0 3.33
2020-06-04 3.3 3.07 3.21 3.3 33600.0 3.3
2020-06-03 3.29 3.18 3.26 3.19 7900.0 3.19
2020-06-02 3.58 3.1 3.21 3.21 63100.0 3.21
2020-06-01 3.2 2.85 2.95 3.2 37100.0 3.2
2020-05-29 2.95 2.85 2.9 2.85 13500.0 2.85
2020-05-28 3.0 2.84 2.85 2.88 27500.0 2.88
2020-05-27 2.81 2.7 2.7 2.81 14500.0 2.81
2020-05-26 2.84 2.55 2.69 2.75 16300.0 2.75
2020-05-22 2.74 2.68 2.7 2.7 6400.0 2.7
2020-05-21 2.85 2.64 2.64 2.77 3800.0 2.77
2020-05-20 2.85 2.71 2.85 2.8 16400.0 2.8
2020-05-19 2.77 2.58 2.76 2.69 3000.0 2.69
2020-05-18 2.84 2.55 2.8 2.7 36800.0 2.7
2020-05-15 2.8 2.65 2.67 2.65 8700.0 2.65
2020-05-14 2.78 2.65 2.77 2.65 10900.0 2.65
2020-05-13 2.96 2.8 2.9 2.9 5700.0 2.9
2020-05-12 3.0 2.81 2.95 2.81 19300.0 2.81
2020-05-11 3.0 2.71 2.71 2.86 39000.0 2.86
2020-05-08 2.96 2.59 2.66 2.71 35400.0 2.71
2020-05-07 3.0 2.53 2.53 2.82 16100.0 2.82
2020-05-06 2.97 2.65 2.96 2.82 15900.0 2.82
2020-05-05 3.0 2.98 3.0 2.98 4200.0 2.98
2020-05-04 2.98 2.97 2.98 2.98 1200.0 2.98
2020-05-01 3.14 2.99 3.14 2.99 2000.0 2.99
2020-04-30 3.16 2.97 3.06 3.04 7200.0 3.04
2020-04-29 3.09 2.98 3.09 3.0 9600.0 3.0
2020-04-28 3.14 2.92 2.92 3.02 17900.0 3.02
2020-04-27 3.05 2.73 2.73 2.98 8700.0 2.98
2020-04-24 2.77 2.69 2.77 2.76 12300.0 2.76
2020-04-23 2.8 2.74 2.78 2.76 8100.0 2.76
2020-04-22 3.14 2.8 3.14 2.8 17400.0 2.8
2020-04-21 3.15 2.84 3.15 2.85 18300.0 2.85
2020-04-20 3.16 2.85 3.16 2.97 26500.0 2.97
2020-04-17 3.24 3.15 3.23 3.18 7400.0 3.18
2020-04-16 3.24 3.17 3.23 3.17 2000.0 3.17
2020-04-15 3.24 3.15 3.15 3.24 1800.0 3.24
2020-04-14 3.24 3.08 3.24 3.12 2800.0 3.12
2020-04-13 3.19 3.08 3.19 3.19 5500.0 3.19
2020-04-09 3.2 3.08 3.14 3.19 17200.0 3.19
2020-04-08 3.28 2.84 2.84 3.09 24100.0 3.09
2020-04-07 3.4 2.8 3.05 2.96 54500.0 2.96
2020-04-06 3.07 2.92 3.07 3.01 14700.0 3.01
2020-04-03 2.95 2.8 2.89 2.86 13500.0 2.86
2020-04-02 3.17 2.86 2.91 2.98 25000.0 2.98
2020-04-01 2.97 2.77 2.93 2.92 25900.0 2.92
2020-03-31 3.0 2.64 2.73 2.85 35300.0 2.85
2020-03-30 2.9 2.68 2.9 2.69 28000.0 2.69
2020-03-27 2.97 2.55 2.9 2.69 45100.0 2.69
2020-03-26 2.9 2.46 2.63 2.9 32300.0 2.9
2020-03-25 2.75 2.37 2.75 2.65 43200.0 2.65
2020-03-24 2.97 2.62 2.97 2.67 52800.0 2.67
2020-03-23 3.38 2.51 3.34 2.53 72800.0 2.53
2020-03-20 3.9 3.47 3.8 3.61 337700.0 3.61
2020-03-19 3.8 3.51 3.75 3.8 200500.0 3.8
2020-03-18 3.91 3.42 3.91 3.7 337400.0 3.7
2020-03-17 3.95 3.5 3.9 3.95 136500.0 3.95
2020-03-16 3.9 2.88 3.3 3.9 223900.0 3.9
2020-03-13 3.99 3.53 3.9 3.9 144400.0 3.9
2020-03-12 3.85 3.15 3.61 3.8 77500.0 3.8
2020-03-11 3.78 3.6 3.69 3.74 31400.0 3.74
2020-03-10 3.95 3.6 3.95 3.7 25300.0 3.7
2020-03-09 4.02 3.76 3.99 3.77 100600.0 3.77
2020-03-06 4.2 3.91 4.2 3.91 111300.0 3.91
2020-03-05 4.22 4.1 4.2 4.16 37300.0 4.16
2020-03-04 4.26 4.03 4.1 4.2 26100.0 4.2
2020-03-03 4.15 4.0 4.07 4.1 25400.0 4.1
2020-03-02 4.12 4.07 4.1 4.07 6000.0 4.07
2020-02-28 4.15 3.62 3.9 4.15 37800.0 4.15
2020-02-27 4.52 3.9 4.52 4.17 43400.0 4.17
2020-02-26 4.66 4.24 4.24 4.54 80400.0 4.54
2020-02-25 4.45 4.23 4.23 4.45 13400.0 4.45
2020-02-24 4.52 4.36 4.4 4.45 78500.0 4.45
2020-02-21 4.58 4.25 4.32 4.5 114000.0 4.5
2020-02-20 4.26 4.16 4.25 4.26 28600.0 4.26
2020-02-19 4.34 3.99 3.99 4.34 30800.0 4.34
2020-02-18 4.14 4.0 4.06 4.0 3300.0 4.0