Liberty Oilfield Services Inc (NY: LBRT )

15.66 USD +1.52 (+10.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 17.40 17.67 17.08 17.32 820,900 -0.14(-0.80%)
Nov 29, 2018 17.10 17.67 16.86 17.46 419,579 +0.41(+2.40%)
Nov 28, 2018 17.58 17.58 16.66 17.05 937,214 -0.53(-3.01%)
Nov 27, 2018 17.88 18.05 17.46 17.58 468,660 -0.34(-1.90%)
Nov 26, 2018 17.99 18.05 17.39 17.92 408,301 +0.19(+1.07%)
Nov 23, 2018 17.85 18.30 17.68 17.73 215,400 -0.85(-4.57%)
Nov 21, 2018 18.58 18.58 18.58 0 +0.20(+1.09%)
Nov 20, 2018 19.04 19.04 18.24 18.38 459,200 -1.17(-5.98%)
Nov 19, 2018 19.40 19.85 19.24 19.55 489,807 +0.01(+0.05%)
Nov 16, 2018 19.24 19.67 19.04 19.54 441,700 +0.36(+1.88%)
Nov 15, 2018 18.82 19.53 18.82 19.18 539,231 +0.27(+1.43%)
Nov 14, 2018 19.24 19.32 18.78 18.91 594,244 +0.17(+0.91%)
Nov 13, 2018 19.36 19.68 18.48 18.74 786,123 -0.52(-2.70%)
Nov 12, 2018 20.66 20.71 19.19 19.26 492,604 -1.25(-6.09%)
Nov 09, 2018 20.59 20.92 19.96 20.51 974,200 -0.42(-2.01%)
Nov 08, 2018 21.35 21.61 20.75 20.93 528,637 -0.73(-3.37%)
Nov 07, 2018 21.56 22.27 20.38 21.66 962,529 +0.42(+1.98%)
Nov 06, 2018 21.29 21.37 20.29 21.24 595,930 +0.03(+0.14%)
Nov 05, 2018 20.30 21.33 19.87 21.21 850,959 +1.37(+6.91%)
Nov 02, 2018 19.07 20.41 18.88 19.84 727,300 +0.80(+4.20%)
Nov 01, 2018 19.03 19.82 18.59 19.04 982,822 +0.06(+0.32%)
Oct 31, 2018 18.04 19.57 17.80 18.98 2,201,523 +0.94(+5.21%)
Oct 30, 2018 16.84 18.21 16.41 18.04 828,386 +1.07(+6.31%)
Oct 29, 2018 17.33 17.42 16.62 16.97 598,621 -0.21(-1.22%)
Oct 26, 2018 16.33 17.76 16.01 17.18 679,200 +0.47(+2.81%)
Oct 25, 2018 16.77 17.24 16.25 16.71 835,254 +0.20(+1.21%)
Oct 24, 2018 17.37 17.65 16.50 16.51 718,490 -0.85(-4.90%)
Oct 23, 2018 17.34 17.54 16.04 17.36 820,554 -0.96(-5.24%)
Oct 22, 2018 18.88 19.21 18.08 18.32 603,858 -0.59(-3.12%)
Oct 19, 2018 20.33 20.41 18.83 18.91 980,900 -1.37(-6.76%)
Oct 18, 2018 20.49 21.05 20.14 20.28 393,150 -0.69(-3.29%)
Oct 17, 2018 20.95 21.24 20.56 20.97 323,913 -0.17(-0.80%)
Oct 16, 2018 20.66 21.33 20.25 21.14 966,350 +0.69(+3.37%)
Oct 15, 2018 20.13 20.50 19.68 20.45 1,014,184 +0.37(+1.84%)
Oct 12, 2018 20.86 20.86 19.84 20.08 635,000 -0.32(-1.57%)
Oct 11, 2018 20.80 21.05 20.23 20.40 625,184 -0.48(-2.30%)
Oct 10, 2018 22.04 22.13 20.80 20.88 736,294 -1.07(-4.87%)
Oct 09, 2018 22.01 22.58 21.86 21.95 719,046 -0.16(-0.72%)
Oct 08, 2018 22.10 22.45 21.82 22.11 748,579 -0.19(-0.85%)
Oct 05, 2018 22.26 22.85 21.88 22.30 771,500 +0.10(+0.45%)
Oct 04, 2018 22.92 23.51 22.11 22.20 981,701 -0.76(-3.31%)
Oct 03, 2018 22.72 23.13 22.37 22.96 336,214 +0.36(+1.59%)
Oct 02, 2018 22.64 23.30 22.34 22.60 1,277,987 -0.04(-0.18%)
Oct 01, 2018 21.70 22.87 21.31 22.64 1,221,580 +1.07(+4.96%)
Sep 28, 2018 21.38 22.15 21.20 21.57 519,800 +0.06(+0.28%)
Sep 27, 2018 21.09 21.73 20.66 21.51 541,929 +0.36(+1.70%)
Sep 26, 2018 21.66 21.79 21.08 21.15 657,411 -0.53(-2.44%)
Sep 25, 2018 21.96 22.45 21.47 21.68 1,336,696 +0.07(+0.32%)
Sep 24, 2018 21.94 21.94 20.90 21.61 1,520,581 -0.06(-0.28%)
Sep 21, 2018 22.05 22.20 21.50 21.67 5,690,300 -0.11(-0.51%)
Sep 20, 2018 21.55 21.98 21.41 21.78 1,334,920 +0.35(+1.63%)
Sep 19, 2018 20.94 22.00 20.94 21.43 2,069,315 +0.43(+2.05%)
Sep 18, 2018 20.12 21.19 20.12 21.00 986,247 +1.00(+5.00%)
Sep 17, 2018 19.90 20.61 19.84 20.00 1,820,803 +0.03(+0.15%)
Sep 14, 2018 18.86 20.45 18.86 19.97 1,252,700 +0.92(+4.83%)
Sep 13, 2018 19.14 19.66 19.00 19.05 972,562 -0.17(-0.88%)
Sep 12, 2018 18.13 19.57 17.99 19.22 1,447,450 +1.27(+7.08%)
Sep 11, 2018 17.52 18.23 17.31 17.95 1,237,622 +0.78(+4.54%)
Sep 10, 2018 16.48 17.85 16.46 17.17 1,099,007 +0.79(+4.82%)
Sep 07, 2018 17.02 17.15 16.31 16.38 711,800 -0.63(-3.70%)
Sep 06, 2018 18.39 18.41 16.97 17.01 743,318 -1.32(-7.20%)
Sep 05, 2018 18.76 18.78 17.86 18.33 939,701 -0.70(-3.68%)
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.