Liberty Oilfield Services Inc (NY: LBRT )

8.750 USD -0.450 (-4.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 8.700 8.700 8.305 8.480 612,500 -0.31(-3.53%)
Jan 30, 2020 8.300 8.820 8.270 8.790 684,290 +0.31(+3.66%)
Jan 29, 2020 8.800 9.020 8.450 8.480 578,025 -0.08(-0.93%)
Jan 28, 2020 8.400 8.630 8.135 8.560 976,672 +0.21(+2.51%)
Jan 27, 2020 8.520 8.630 8.320 8.350 655,612 -0.44(-5.01%)
Jan 24, 2020 9.310 9.310 8.730 8.790 654,800 -0.53(-5.69%)
Jan 23, 2020 9.620 9.630 9.240 9.320 744,630 -0.30(-3.12%)
Jan 22, 2020 9.790 9.790 9.420 9.620 583,582 -0.15(-1.54%)
Jan 21, 2020 10.51 10.53 9.740 9.770 640,366 -0.84(-7.92%)
Jan 17, 2020 10.92 11.00 10.59 10.61 516,900 -0.14(-1.30%)
Jan 16, 2020 10.60 11.01 10.60 10.75 504,198 +0.27(+2.58%)
Jan 15, 2020 10.31 10.60 10.23 10.48 527,305 +0.10(+0.96%)
Jan 14, 2020 10.25 10.47 10.24 10.38 567,802 +0.10(+0.97%)
Jan 13, 2020 10.61 10.61 10.26 10.28 645,876 -0.44(-4.10%)
Jan 10, 2020 10.61 10.76 10.43 10.72 575,700 +0.07(+0.66%)
Jan 09, 2020 11.07 11.10 10.60 10.65 733,895 -0.35(-3.18%)
Jan 08, 2020 11.15 11.40 10.82 11.00 772,785 -0.17(-1.52%)
Jan 07, 2020 11.37 11.39 11.02 11.17 681,458 -0.20(-1.76%)
Jan 06, 2020 11.40 11.40 11.00 11.37 1,172,315 +0.31(+2.80%)
Jan 03, 2020 11.00 11.18 10.78 11.06 554,900 +0.32(+2.98%)
Jan 02, 2020 11.20 11.20 10.63 10.74 792,380 -0.38(-3.42%)
Dec 31, 2019 11.01 11.20 10.80 11.12 807,400 -0.03(-0.27%)
Dec 30, 2019 10.95 11.37 10.92 11.15 816,990 +0.24(+2.20%)
Dec 27, 2019 11.22 11.22 10.87 10.91 533,000 -0.27(-2.42%)
Dec 26, 2019 11.21 11.31 11.11 11.18 464,155 +0.01(+0.09%)
Dec 24, 2019 11.09 11.32 11.07 11.17 318,500 +0.03(+0.27%)
Dec 23, 2019 10.75 11.20 10.73 11.14 714,243 +0.41(+3.82%)
Dec 20, 2019 11.06 11.15 10.45 10.73 1,428,500 -0.27(-2.45%)
Dec 19, 2019 11.15 11.22 10.90 11.00 1,077,937 -0.08(-0.72%)
Dec 18, 2019 10.94 11.16 10.82 11.08 892,392 +0.14(+1.28%)
Dec 17, 2019 10.95 10.95 10.67 10.94 2,636,929 +0.00(+0.00%)
Dec 16, 2019 10.64 10.99 10.55 10.94 1,010,232 +0.32(+3.01%)
Dec 13, 2019 10.48 10.71 10.39 10.62 783,900 +0.09(+0.85%)
Dec 12, 2019 10.03 10.64 10.00 10.53 853,745 +0.53(+5.30%)
Dec 11, 2019 9.840 10.13 9.790 10.00 1,091,285 +0.10(+1.01%)
Dec 10, 2019 9.580 9.990 9.520 9.900 1,376,978 +0.55(+5.88%)
Dec 09, 2019 9.070 9.415 9.060 9.350 938,716 +0.28(+3.09%)
Dec 06, 2019 8.680 9.190 8.680 9.070 716,100 +0.44(+5.10%)
Dec 05, 2019 8.840 8.940 8.570 8.630 430,980 -0.26(-2.92%)
Dec 04, 2019 8.580 9.040 8.580 8.890 484,277 +0.31(+3.61%)
Dec 03, 2019 8.670 8.770 8.470 8.580 514,941 -0.24(-2.72%)
Dec 02, 2019 8.920 9.120 8.750 8.820 479,208 -0.02(-0.23%)
Nov 29, 2019 8.810 8.880 8.610 8.840 211,400 -0.10(-1.12%)
Nov 27, 2019 8.710 8.950 8.610 8.940 389,900 +0.25(+2.88%)
Nov 26, 2019 8.760 8.840 8.600 8.690 725,085 -0.09(-1.03%)
Nov 25, 2019 8.470 8.830 8.470 8.780 487,131 +0.28(+3.29%)
Nov 22, 2019 8.450 8.670 8.410 8.500 504,200 +0.10(+1.19%)
Nov 21, 2019 8.140 8.450 8.030 8.400 843,738 +0.31(+3.83%)
Nov 20, 2019 8.070 8.255 7.890 8.090 869,964 +0.01(+0.12%)
Nov 19, 2019 8.200 8.239 7.940 8.080 905,559 -0.21(-2.53%)
Nov 18, 2019 8.640 8.640 8.200 8.290 977,560 -0.37(-4.27%)
Nov 15, 2019 8.730 8.840 8.610 8.660 851,500 +0.00(+0.00%)
Nov 14, 2019 8.620 8.770 8.590 8.660 725,966 +0.02(+0.23%)
Nov 13, 2019 8.870 8.870 8.630 8.640 480,311 -0.32(-3.57%)
Nov 12, 2019 9.100 9.270 8.900 8.960 528,359 -0.11(-1.21%)
Nov 11, 2019 8.840 9.130 8.801 9.070 518,483 +0.05(+0.55%)
Nov 08, 2019 8.940 9.080 8.770 9.020 533,500 -0.07(-0.77%)
Nov 07, 2019 9.500 9.780 8.870 9.090 1,368,112 -0.21(-2.26%)
Nov 06, 2019 9.260 9.535 8.930 9.300 2,028,468 +0.04(+0.43%)
Nov 05, 2019 9.950 10.09 9.250 9.260 3,426,557 -0.86(-8.50%)
Nov 04, 2019 9.990 10.21 9.840 10.12 1,493,775 +0.31(+3.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.