Luby's Inc. Common Stockのデータ

Luby's Inc. Common Stockの基本情報

名前 Luby's Inc. Common Stock
ティッカー LUB
United States
上場年 nan
セクター Consumer Services

Luby's Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.34 3.18 3.25 3.21 464200.0 3.21
2021-02-12 3.43 3.22 3.28 3.25 350800.0 3.25
2021-02-11 3.3 3.22 3.27 3.28 55500.0 3.28
2021-02-10 3.3 3.21 3.25 3.3 91200.0 3.3
2021-02-09 3.33 3.24 3.3 3.28 134700.0 3.28
2021-02-08 3.3 3.21 3.29 3.29 320600.0 3.29
2021-02-05 3.29 3.16 3.16 3.24 77400.0 3.24
2021-02-04 3.27 3.13 3.2 3.16 62800.0 3.16
2021-02-03 3.22 3.06 3.2 3.12 249800.0 3.12
2021-02-02 3.34 3.06 3.06 3.21 339900.0 3.21
2021-02-01 3.03 2.77 2.77 2.98 152600.0 2.98
2021-01-29 2.9 2.79 2.86 2.88 17500.0 2.88
2021-01-28 2.95 2.83 2.95 2.89 11600.0 2.89
2021-01-27 3.05 2.76 2.85 2.99 83800.0 2.99
2021-01-26 2.91 2.76 2.81 2.84 94900.0 2.84
2021-01-25 2.92 2.82 2.84 2.82 28100.0 2.82
2021-01-22 2.87 2.8 2.8 2.83 8200.0 2.83
2021-01-21 2.96 2.85 2.96 2.85 15800.0 2.85
2021-01-20 3.08 2.92 3.0 2.92 20800.0 2.92
2021-01-19 3.07 2.9 2.94 2.99 33200.0 2.99
2021-01-15 2.94 2.85 2.93 2.87 12300.0 2.87
2021-01-14 2.98 2.8 2.82 2.89 52700.0 2.89
2021-01-13 2.86 2.81 2.81 2.82 12400.0 2.82
2021-01-12 2.86 2.82 2.82 2.82 12800.0 2.82
2021-01-11 2.89 2.82 2.83 2.83 14600.0 2.83
2021-01-08 2.98 2.76 2.93 2.86 52400.0 2.86
2021-01-07 2.98 2.88 2.89 2.95 21800.0 2.95
2021-01-06 3.03 2.85 2.99 2.89 55900.0 2.89
2021-01-05 3.02 2.76 2.76 2.98 141700.0 2.98
2021-01-04 2.83 2.7 2.81 2.83 34800.0 2.83
2020-12-31 2.85 2.77 2.77 2.84 19900.0 2.84
2020-12-30 2.8 2.67 2.67 2.79 10400.0 2.79
2020-12-29 2.81 2.62 2.81 2.7 221500.0 2.7
2020-12-28 2.94 2.73 2.91 2.82 95300.0 2.82
2020-12-24 2.95 2.76 2.95 2.93 4200.0 2.93
2020-12-23 2.92 2.86 2.86 2.88 22700.0 2.88
2020-12-22 2.86 2.79 2.81 2.86 14800.0 2.86
2020-12-21 2.84 2.74 2.74 2.82 18100.0 2.82
2020-12-18 2.84 2.77 2.84 2.78 35800.0 2.78
2020-12-17 2.86 2.74 2.84 2.8 47000.0 2.8
2020-12-16 2.88 2.72 2.72 2.84 59100.0 2.84
2020-12-15 2.74 2.69 2.72 2.69 17400.0 2.69
2020-12-14 2.78 2.64 2.76 2.72 83200.0 2.72
2020-12-11 2.82 2.71 2.79 2.76 70200.0 2.76
2020-12-10 2.83 2.73 2.74 2.83 60900.0 2.83
2020-12-09 2.91 2.67 2.76 2.75 268000.0 2.75
2020-12-08 2.8 2.65 2.72 2.78 66700.0 2.78
2020-12-07 2.9 2.78 2.85 2.78 64900.0 2.78
2020-12-04 2.93 2.85 2.91 2.88 41200.0 2.88
2020-12-03 2.92 2.76 2.84 2.89 73200.0 2.89
2020-12-02 3.18 2.6 3.0 2.84 686600.0 2.84
2020-12-01 3.11 2.96 3.07 2.98 78800.0 2.98
2020-11-30 3.14 3.01 3.1 3.05 80300.0 3.05
2020-11-27 3.11 3.02 3.06 3.08 48400.0 3.08
2020-11-25 3.12 3.03 3.09 3.06 90800.0 3.06
2020-11-24 3.14 3.02 3.1 3.08 148100.0 3.08
2020-11-23 3.1 2.93 3.0 3.1 237200.0 3.1
2020-11-20 2.94 2.85 2.9 2.92 88600.0 2.92
2020-11-19 2.96 2.88 2.88 2.9 72400.0 2.9
2020-11-18 2.96 2.81 2.9 2.9 95900.0 2.9
2020-11-17 2.93 2.82 2.9 2.92 46200.0 2.92
2020-11-16 3.0 2.86 2.89 2.91 112900.0 2.91
2020-11-13 2.9 2.79 2.88 2.82 60100.0 2.82
2020-11-12 2.88 2.75 2.75 2.87 107400.0 2.87
2020-11-11 2.85 2.75 2.85 2.78 100800.0 2.78
2020-11-10 2.89 2.84 2.87 2.87 47600.0 2.87
2020-11-09 3.1 2.81 3.07 2.82 164400.0 2.82
2020-11-06 3.03 2.9 2.92 2.96 167200.0 2.96
2020-11-05 2.95 2.68 2.68 2.89 190200.0 2.89
2020-11-04 2.79 2.66 2.79 2.7 42400.0 2.7
2020-11-03 2.78 2.65 2.71 2.72 74300.0 2.72
2020-11-02 2.75 2.6 2.75 2.64 84800.0 2.64
2020-10-30 2.74 2.62 2.66 2.69 158200.0 2.69
2020-10-29 2.76 2.65 2.72 2.73 69500.0 2.73
2020-10-28 2.73 2.62 2.71 2.7 110800.0 2.7
2020-10-27 2.72 2.65 2.72 2.69 47400.0 2.69
2020-10-26 2.75 2.63 2.66 2.68 179300.0 2.68
2020-10-23 2.75 2.66 2.7 2.74 41100.0 2.74
2020-10-22 2.79 2.68 2.79 2.72 85300.0 2.72
2020-10-21 2.79 2.63 2.65 2.77 118200.0 2.77
2020-10-20 2.67 2.57 2.59 2.65 69600.0 2.65
2020-10-19 2.74 2.56 2.74 2.59 116300.0 2.59
2020-10-16 2.8 2.63 2.74 2.63 89900.0 2.63
2020-10-15 2.8 2.66 2.7 2.72 45100.0 2.72
2020-10-14 2.81 2.61 2.61 2.76 118100.0 2.76
2020-10-13 2.71 2.58 2.63 2.65 126800.0 2.65
2020-10-12 2.8 2.65 2.7 2.67 242500.0 2.67
2020-10-09 2.8 2.71 2.77 2.72 76800.0 2.72
2020-10-08 2.85 2.71 2.76 2.75 94600.0 2.75
2020-10-07 2.91 2.77 2.79 2.81 367000.0 2.81
2020-10-06 2.93 2.82 2.89 2.83 260400.0 2.83
2020-10-05 3.18 2.82 3.15 2.86 510300.0 2.86
2020-10-02 3.3 2.7 2.77 3.22 725900.0 3.22
2020-10-01 2.92 2.76 2.78 2.88 478100.0 2.88
2020-09-30 2.93 2.81 2.85 2.86 317800.0 2.86
2020-09-29 2.94 2.73 2.74 2.91 314300.0 2.91
2020-09-28 2.85 2.57 2.57 2.78 650500.0 2.78
2020-09-25 2.62 2.49 2.51 2.58 331400.0 2.58
2020-09-24 2.58 2.42 2.52 2.53 177600.0 2.53
2020-09-23 2.64 2.45 2.45 2.54 446400.0 2.54
2020-09-22 2.68 2.38 2.5 2.4 342000.0 2.4
2020-09-21 2.59 2.33 2.33 2.48 571600.0 2.48
2020-09-18 2.47 2.28 2.37 2.3 490000.0 2.3
2020-09-17 2.45 2.27 2.42 2.37 410900.0 2.37
2020-09-16 2.52 2.38 2.47 2.38 449200.0 2.38
2020-09-15 2.69 2.47 2.65 2.49 601900.0 2.49
2020-09-14 2.52 2.35 2.39 2.46 717100.0 2.46
2020-09-11 2.54 2.3 2.49 2.38 1344900.0 2.38
2020-09-10 2.48 2.18 2.2 2.48 2438700.0 2.48
2020-09-09 2.48 1.88 1.94 2.29 10068200.0 2.29
2020-09-08 2.33 1.65 1.91 2.22 166735300.0 2.22
2020-09-04 1.05 0.99 1.05 1.05 23500.0 1.05
2020-09-03 1.11 0.9 1.09 1.03 118000.0 1.03
2020-09-02 1.14 1.1 1.14 1.1 15100.0 1.1
2020-09-01 1.18 1.08 1.18 1.15 73600.0 1.15
2020-08-31 1.19 1.13 1.15 1.15 85500.0 1.15
2020-08-28 1.15 1.08 1.08 1.15 94100.0 1.15
2020-08-27 1.1 1.08 1.09 1.09 15600.0 1.09
2020-08-26 1.1 1.09 1.1 1.1 3400.0 1.1
2020-08-25 1.11 1.08 1.08 1.1 7600.0 1.1
2020-08-24 1.1 1.07 1.09 1.08 44200.0 1.08
2020-08-21 1.11 1.08 1.1 1.11 12400.0 1.11
2020-08-20 1.12 1.08 1.12 1.1 7200.0 1.1
2020-08-19 1.12 1.1 1.11 1.11 16000.0 1.11
2020-08-18 1.13 1.09 1.13 1.11 5600.0 1.11
2020-08-17 1.14 1.09 1.13 1.1 44200.0 1.1
2020-08-14 1.15 1.11 1.11 1.15 8200.0 1.15
2020-08-13 1.17 1.14 1.17 1.15 3200.0 1.15
2020-08-12 1.2 1.13 1.2 1.15 13200.0 1.15
2020-08-11 1.25 1.15 1.21 1.15 16500.0 1.15
2020-08-10 1.2 1.16 1.16 1.2 22900.0 1.2
2020-08-07 1.19 1.16 1.16 1.18 7300.0 1.18
2020-08-06 1.24 1.17 1.19 1.17 7500.0 1.17
2020-08-05 1.18 1.16 1.18 1.17 9600.0 1.17
2020-08-04 1.17 1.11 1.11 1.17 11800.0 1.17
2020-08-03 1.16 1.12 1.16 1.12 7800.0 1.12
2020-07-31 1.19 1.11 1.15 1.14 21200.0 1.14
2020-07-30 1.17 1.14 1.17 1.16 7300.0 1.16
2020-07-29 1.19 1.11 1.11 1.15 13600.0 1.15
2020-07-28 1.15 1.11 1.14 1.13 11000.0 1.13
2020-07-27 1.18 1.11 1.13 1.17 20800.0 1.17
2020-07-24 1.19 1.15 1.19 1.15 5900.0 1.15
2020-07-23 1.22 1.13 1.13 1.18 25200.0 1.18
2020-07-22 1.19 1.16 1.17 1.17 8300.0 1.17
2020-07-21 1.25 1.06 1.11 1.21 63100.0 1.21
2020-07-20 1.2 1.09 1.12 1.11 75000.0 1.11
2020-07-17 1.22 1.07 1.22 1.12 59800.0 1.12
2020-07-16 1.23 1.16 1.21 1.19 14300.0 1.19
2020-07-15 1.27 1.18 1.2 1.21 32300.0 1.21
2020-07-14 1.2 1.09 1.14 1.17 64600.0 1.17
2020-07-13 1.25 1.05 1.21 1.07 57200.0 1.07
2020-07-10 1.28 1.2 1.22 1.23 21900.0 1.23
2020-07-09 1.29 1.21 1.29 1.25 35600.0 1.25
2020-07-08 1.3 1.25 1.25 1.29 45700.0 1.29
2020-07-07 1.42 1.22 1.38 1.23 86400.0 1.23
2020-07-06 1.44 1.36 1.44 1.38 65400.0 1.38
2020-07-02 1.49 1.42 1.49 1.44 35000.0 1.44
2020-07-01 1.47 1.43 1.46 1.43 20100.0 1.43
2020-06-30 1.49 1.43 1.44 1.45 16200.0 1.45
2020-06-29 1.53 1.44 1.44 1.45 49700.0 1.45
2020-06-26 1.51 1.42 1.49 1.42 136100.0 1.42
2020-06-25 1.51 1.42 1.42 1.5 64500.0 1.5
2020-06-24 1.49 1.42 1.49 1.42 28000.0 1.42
2020-06-23 1.5 1.42 1.42 1.49 62400.0 1.49
2020-06-22 1.52 1.4 1.46 1.45 48300.0 1.45
2020-06-19 1.56 1.5 1.53 1.5 73300.0 1.5
2020-06-18 1.6 1.49 1.49 1.57 163700.0 1.57
2020-06-17 1.64 1.51 1.51 1.54 124400.0 1.54
2020-06-16 1.63 1.5 1.56 1.56 37900.0 1.56
2020-06-15 1.69 1.4 1.4 1.59 120900.0 1.59
2020-06-12 1.51 1.41 1.51 1.45 77500.0 1.45
2020-06-11 1.54 1.4 1.5 1.53 108600.0 1.53
2020-06-10 1.7 1.52 1.61 1.64 145100.0 1.64
2020-06-09 1.71 1.61 1.68 1.7 109400.0 1.7
2020-06-08 1.87 1.6 1.67 1.75 314300.0 1.75
2020-06-05 1.87 1.55 1.7 1.85 685400.0 1.85
2020-06-04 1.99 1.5 1.72 1.87 4528000.0 1.87
2020-06-03 0.86 0.77 0.78 0.85 919600.0 0.85
2020-06-02 0.82 0.79 0.82 0.8 48200.0 0.8
2020-06-01 0.82 0.76 0.82 0.8 60700.0 0.8
2020-05-29 0.83 0.8 0.8 0.82 47100.0 0.82
2020-05-28 0.86 0.8 0.86 0.8 76400.0 0.8
2020-05-27 0.86 0.82 0.86 0.84 125200.0 0.84
2020-05-26 0.84 0.81 0.84 0.82 79300.0 0.82
2020-05-22 0.82 0.8 0.82 0.8 34900.0 0.8
2020-05-21 0.86 0.8 0.86 0.8 48900.0 0.8
2020-05-20 0.85 0.75 0.75 0.83 295600.0 0.83
2020-05-19 0.78 0.73 0.78 0.76 50200.0 0.76
2020-05-18 0.78 0.71 0.74 0.76 147600.0 0.76
2020-05-15 0.73 0.7 0.7 0.72 41500.0 0.72
2020-05-14 0.75 0.69 0.72 0.7 74200.0 0.7
2020-05-13 0.8 0.69 0.8 0.72 129700.0 0.72
2020-05-12 0.83 0.69 0.73 0.76 434200.0 0.76
2020-05-11 0.82 0.74 0.77 0.75 138700.0 0.75
2020-05-08 0.92 0.69 0.7 0.82 491100.0 0.82
2020-05-07 0.78 0.68 0.78 0.7 70200.0 0.7
2020-05-06 0.79 0.71 0.79 0.74 35500.0 0.74
2020-05-05 0.78 0.72 0.78 0.75 25600.0 0.75
2020-05-04 0.85 0.71 0.75 0.74 101300.0 0.74
2020-05-01 0.88 0.72 0.84 0.81 283100.0 0.81
2020-04-30 0.88 0.8 0.84 0.84 131900.0 0.84
2020-04-29 0.84 0.78 0.78 0.84 273500.0 0.84
2020-04-28 0.84 0.75 0.84 0.75 120600.0 0.75
2020-04-27 0.86 0.76 0.82 0.81 296300.0 0.81
2020-04-24 0.8 0.76 0.8 0.79 67900.0 0.79
2020-04-23 0.83 0.76 0.82 0.79 32500.0 0.79
2020-04-22 0.81 0.75 0.78 0.78 37400.0 0.78
2020-04-21 0.8 0.75 0.8 0.77 54600.0 0.77
2020-04-20 0.81 0.78 0.8 0.78 94000.0 0.78
2020-04-17 0.77 0.73 0.73 0.76 63100.0 0.76
2020-04-16 0.77 0.68 0.75 0.75 111000.0 0.75
2020-04-15 0.82 0.66 0.7 0.7 399600.0 0.7
2020-04-14 0.72 0.68 0.7 0.68 71200.0 0.68
2020-04-13 0.74 0.67 0.73 0.67 82200.0 0.67
2020-04-09 0.74 0.65 0.7 0.69 118800.0 0.69
2020-04-08 0.7 0.63 0.63 0.68 117600.0 0.68
2020-04-07 0.74 0.6 0.71 0.63 155800.0 0.63
2020-04-06 0.68 0.6 0.64 0.65 76900.0 0.65
2020-04-03 0.67 0.56 0.64 0.61 71900.0 0.61
2020-04-02 0.7 0.62 0.67 0.62 89900.0 0.62
2020-04-01 0.71 0.62 0.66 0.66 192900.0 0.66
2020-03-31 0.73 0.63 0.71 0.67 71900.0 0.67
2020-03-30 0.78 0.64 0.67 0.68 190800.0 0.68
2020-03-27 0.76 0.61 0.73 0.68 188700.0 0.68
2020-03-26 0.84 0.68 0.75 0.76 554900.0 0.76
2020-03-25 0.77 0.57 0.63 0.76 547200.0 0.76
2020-03-24 0.62 0.46 0.5 0.62 561500.0 0.62
2020-03-23 0.58 0.47 0.58 0.51 401300.0 0.51
2020-03-20 0.7 0.5 0.7 0.56 1537300.0 0.56
2020-03-19 1.19 0.86 1.1 0.97 1406300.0 0.97
2020-03-18 1.12 0.8 0.8 0.92 1342800.0 0.92
2020-03-17 0.98 0.85 0.9 0.86 62400.0 0.86
2020-03-16 1.08 0.91 1.05 0.96 201200.0 0.96
2020-03-13 1.38 1.11 1.16 1.28 181300.0 1.28
2020-03-12 1.59 1.02 1.55 1.22 154700.0 1.22
2020-03-11 1.85 1.53 1.85 1.6 118800.0 1.6
2020-03-10 1.91 1.71 1.74 1.83 46900.0 1.83
2020-03-09 2.17 1.69 2.12 1.69 61300.0 1.69
2020-03-06 2.25 2.15 2.23 2.18 14500.0 2.18
2020-03-05 2.33 2.2 2.32 2.29 17400.0 2.29
2020-03-04 2.44 2.37 2.37 2.4 7400.0 2.4
2020-03-03 2.43 2.31 2.34 2.41 14000.0 2.41
2020-03-02 2.35 2.33 2.34 2.34 20800.0 2.34
2020-02-28 2.39 2.33 2.35 2.36 54800.0 2.36
2020-02-27 2.42 2.37 2.4 2.38 30100.0 2.38
2020-02-26 2.45 2.4 2.44 2.4 75300.0 2.4
2020-02-25 2.5 2.45 2.48 2.45 41400.0 2.45
2020-02-24 2.49 2.43 2.44 2.48 38000.0 2.48
2020-02-21 2.55 2.5 2.55 2.5 10800.0 2.5
2020-02-20 2.55 2.52 2.52 2.53 2800.0 2.53
2020-02-19 2.54 2.5 2.54 2.53 16900.0 2.53
2020-02-18 2.56 2.52 2.52 2.55 9100.0 2.55