Liberty Energy Inc (NY: LBRT )

16.53 +0.24 (+1.47%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 16.37 16.37 16.37 0 +0.65(+4.13%)
Mar 28, 2018 16.17 16.48 15.68 15.72 605,314 -0.41(-2.52%)
Mar 27, 2018 17.03 17.23 15.92 16.12 776,942 -0.87(-5.13%)
Mar 26, 2018 17.53 17.66 16.61 17.00 668,973 -0.28(-1.63%)
Mar 23, 2018 17.63 18.00 17.06 17.28 609,341 -0.28(-1.60%)
Mar 22, 2018 17.65 17.97 17.38 17.56 225,355 -0.26(-1.47%)
Mar 21, 2018 16.93 18.01 16.74 17.82 465,111 +0.92(+5.45%)
Mar 20, 2018 16.75 16.94 16.08 16.90 525,237 +0.28(+1.69%)
Mar 19, 2018 17.10 17.10 16.13 16.62 509,062 -0.56(-3.27%)
Mar 16, 2018 16.17 17.24 16.17 17.18 2,317,548 +0.69(+4.17%)
Mar 15, 2018 17.11 17.43 16.11 16.49 726,662 -0.59(-3.46%)
Mar 14, 2018 17.84 18.15 17.03 17.08 991,492 -0.78(-4.39%)
Mar 13, 2018 16.76 18.38 16.57 17.87 1,370,398 -0.53(-2.90%)
Mar 12, 2018 17.88 18.48 17.60 18.40 667,047 +0.56(+3.15%)
Mar 09, 2018 17.02 18.08 17.01 17.84 264,144 +0.83(+4.90%)
Mar 08, 2018 17.23 17.54 16.52 17.01 433,791 -0.30(-1.74%)
Mar 07, 2018 16.75 17.31 664,974 -0.37(-2.08%)
Mar 06, 2018 17.88 18.11 17.31 17.68 529,920 -0.12(-0.65%)
Mar 05, 2018 16.78 18.51 16.78 17.79 517,261 +0.83(+4.91%)
Mar 02, 2018 17.11 17.37 16.28 16.96 1,119,229 -0.25(-1.46%)
Mar 01, 2018 17.87 18.35 17.17 17.21 1,075,438 -0.80(-4.46%)
Feb 28, 2018 19.03 19.13 17.74 18.01 529,808 -0.99(-5.20%)
Feb 27, 2018 19.57 19.88 18.50 19.00 337,668 -0.57(-2.92%)
Feb 26, 2018 19.87 19.89 19.41 19.57 354,277 -0.27(-1.37%)
Feb 23, 2018 19.46 19.87 18.86 19.85 305,475 +0.56(+2.91%)
Feb 22, 2018 19.28 430,750 -0.15(-0.75%)
Feb 21, 2018 19.28 19.78 19.11 19.43 280,315 +0.18(+0.96%)
Feb 20, 2018 19.13 19.47 19.09 19.25 212,503 +0.06(+0.30%)
Feb 16, 2018 19.19 19.19 19.19 0 -0.05(-0.25%)
Feb 15, 2018 19.39 19.54 18.90 19.24 727,766 -0.05(-0.25%)
Feb 14, 2018 18.53 19.44 18.48 19.28 628,227 +0.66(+3.54%)
Feb 13, 2018 18.03 18.77 17.74 18.62 253,060 -0.01(-0.05%)
Feb 12, 2018 18.31 18.70 18.21 18.63 334,004 +0.40(+2.18%)
Feb 09, 2018 19.77 19.79 17.24 18.24 2,394,614 -1.44(-7.34%)
Feb 08, 2018 20.35 20.49 19.05 19.68 965,460 -0.53(-2.64%)
Feb 07, 2018 20.71 20.77 20.10 20.21 569,785 -0.32(-1.56%)
Feb 06, 2018 19.66 21.03 19.62 20.53 1,135,700 +0.69(+3.47%)
Feb 05, 2018 20.18 20.18 19.44 19.85 434,225 -0.41(-2.01%)
Feb 02, 2018 20.97 21.10 19.75 20.25 548,209 -0.79(-3.78%)
Feb 01, 2018 21.38 21.51 20.90 21.05 366,561 -0.41(-1.90%)
Jan 31, 2018 21.42 21.61 21.32 21.45 842,377 +0.04(+0.18%)
Jan 30, 2018 21.68 21.81 21.29 21.42 1,144,274 -0.44(-2.00%)
Jan 29, 2018 22.22 22.29 21.80 21.85 353,551 -0.10(-0.44%)
Jan 26, 2018 21.91 22.21 21.80 21.95 414,030 -0.13(-0.57%)
Jan 25, 2018 22.25 22.25 22.12 22.07 534,033 -0.14(-0.61%)
Jan 24, 2018 22.30 22.35 21.60 22.21 655,428 -0.11(-0.48%)
Jan 23, 2018 22.23 22.58 22.03 22.32 213,697 +0.13(+0.57%)
Jan 22, 2018 22.04 22.28 21.87 22.19 377,196 +0.31(+1.42%)
Jan 19, 2018 21.75 23.04 21.60 21.88 878,012 +0.25(+1.17%)
Jan 18, 2018 21.66 22.22 21.48 21.63 717,859 +0.00(+0.00%)
Jan 17, 2018 21.32 22.12 21.32 21.63 1,120,718 +0.48(+2.29%)
Jan 16, 2018 21.22 21.41 20.70 21.14 1,075,109 +0.07(+0.32%)
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.