Liberty Energy Inc (NY: LBRT )

15.49 +0.35 (+2.34%)
Streaming Delayed Price Updated: 11:22 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 10.89 11.07 10.68 10.99 816,653 -0.03(-0.27%)
Dec 30, 2019 10.83 11.24 10.80 11.02 826,353 +0.24(+2.20%)
Dec 27, 2019 11.09 11.09 10.75 10.79 539,108 -0.27(-2.41%)
Dec 26, 2019 11.08 11.18 10.98 11.05 469,474 +0.01(+0.09%)
Dec 24, 2019 10.96 11.19 10.94 11.04 322,150 +0.03(+0.27%)
Dec 23, 2019 10.63 11.07 10.61 11.01 722,428 +0.41(+3.82%)
Dec 20, 2019 10.93 11.02 10.33 10.61 1,444,871 -0.27(-2.46%)
Dec 19, 2019 11.02 11.09 10.78 10.88 1,090,290 -0.08(-0.72%)
Dec 18, 2019 10.82 11.03 10.70 10.95 902,619 +0.14(+1.28%)
Dec 17, 2019 10.83 10.83 10.55 10.82 2,667,150 +0.00(+0.00%)
Dec 16, 2019 10.52 10.87 10.43 10.82 1,021,809 +0.32(+3.01%)
Dec 13, 2019 10.36 10.59 10.27 10.50 792,884 +0.09(+0.85%)
Dec 12, 2019 9.916 10.52 9.887 10.41 863,529 +0.52(+5.30%)
Dec 11, 2019 9.729 10.02 9.679 9.887 1,103,791 +0.10(+1.01%)
Dec 10, 2019 9.471 9.877 9.412 9.788 1,392,759 +0.54(+5.88%)
Dec 09, 2019 8.967 9.308 8.957 9.244 949,474 +0.28(+3.09%)
Dec 06, 2019 8.582 9.086 8.582 8.967 724,306 +0.44(+5.10%)
Dec 05, 2019 8.740 8.839 8.473 8.532 435,919 -0.21(-2.38%)
Dec 04, 2019 8.435 8.887 8.435 8.740 492,597 +0.30(+3.61%)
Dec 03, 2019 8.524 8.622 8.327 8.435 523,788 -0.24(-2.72%)
Dec 02, 2019 8.769 8.966 8.602 8.671 487,441 -0.02(-0.23%)
Nov 29, 2019 8.661 8.730 8.465 8.691 215,032 -0.10(-1.12%)
Nov 27, 2019 8.563 8.799 8.465 8.789 396,599 +0.25(+2.88%)
Nov 26, 2019 8.612 8.691 8.455 8.543 737,543 -0.09(-1.03%)
Nov 25, 2019 8.327 8.681 8.327 8.632 495,500 +0.28(+3.29%)
Nov 22, 2019 8.307 8.524 8.268 8.356 512,862 +0.10(+1.19%)
Nov 21, 2019 8.002 8.307 7.894 8.258 858,234 +0.30(+3.83%)
Nov 20, 2019 7.934 8.116 7.757 7.953 884,911 +0.01(+0.12%)
Nov 19, 2019 8.061 8.100 7.806 7.944 921,117 -0.21(-2.53%)
Nov 18, 2019 8.494 8.494 8.061 8.150 994,356 -0.36(-4.27%)
Nov 15, 2019 8.583 8.691 8.465 8.514 866,130 +0.00(+0.00%)
Nov 14, 2019 8.474 8.622 8.445 8.514 738,439 +0.02(+0.23%)
Nov 13, 2019 8.720 8.720 8.484 8.494 488,563 -0.31(-3.57%)
Nov 12, 2019 8.946 9.113 8.750 8.809 537,437 -0.11(-1.21%)
Nov 11, 2019 8.691 8.976 8.652 8.917 527,391 +0.05(+0.55%)
Nov 08, 2019 8.789 8.927 8.622 8.868 542,666 -0.07(-0.77%)
Nov 07, 2019 9.340 9.615 8.720 8.936 1,391,618 -0.21(-2.26%)
Nov 06, 2019 9.104 9.374 8.779 9.143 2,063,320 +0.04(+0.43%)
Nov 05, 2019 9.782 9.920 9.094 9.104 3,485,430 -0.85(-8.50%)
Nov 04, 2019 9.821 10.04 9.674 9.949 1,519,440 +0.30(+3.16%)
Nov 01, 2019 9.222 9.782 9.143 9.644 850,058 +0.59(+6.51%)
Oct 31, 2019 9.202 9.222 8.730 9.054 1,450,671 -0.16(-1.71%)
Oct 30, 2019 8.799 9.526 8.701 9.212 1,769,371 +0.01(+0.11%)
Oct 29, 2019 8.927 9.418 8.858 9.202 1,536,818 +0.12(+1.30%)
Oct 28, 2019 9.330 9.516 9.064 9.084 619,174 -0.23(-2.43%)
Oct 25, 2019 8.907 9.384 8.868 9.310 981,885 +0.41(+4.64%)
Oct 24, 2019 8.779 8.917 8.642 8.897 1,350,754 +0.13(+1.46%)
Oct 23, 2019 8.465 8.917 8.307 8.769 1,150,703 +0.19(+2.18%)
Oct 22, 2019 8.533 8.877 8.327 8.583 1,258,281 +0.04(+0.46%)
Oct 21, 2019 8.101 8.656 8.091 8.543 876,098 +0.46(+5.72%)
Oct 18, 2019 8.179 8.347 7.993 8.081 1,037,932 -0.14(-1.67%)
Oct 17, 2019 8.288 8.337 8.140 8.219 783,797 -0.03(-0.36%)
Oct 16, 2019 8.189 8.371 8.052 8.248 1,659,308 +0.06(+0.72%)
Oct 15, 2019 8.553 8.730 8.150 8.189 1,225,381 -0.42(-4.91%)
Oct 14, 2019 8.848 8.887 8.376 8.612 900,422 -0.40(-4.47%)
Oct 11, 2019 9.271 9.487 9.005 9.015 1,577,648 -0.07(-0.76%)
Oct 10, 2019 9.369 9.438 8.976 9.084 1,365,447 -0.29(-3.04%)
Oct 09, 2019 10.01 10.03 9.202 9.369 1,223,477 -0.59(-5.92%)
Oct 08, 2019 9.959 10.10 9.674 9.959 1,183,955 -0.12(-1.17%)
Oct 07, 2019 10.10 10.35 10.04 10.08 1,197,067 -0.06(-0.58%)
Oct 04, 2019 10.42 10.50 9.595 10.14 1,175,048 -0.23(-2.18%)
Oct 03, 2019 10.12 10.37 10.11 10.36 671,129 +0.20(+1.94%)
Oct 02, 2019 10.21 10.54 10.12 10.17 685,286 -0.17(-1.62%)
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.