Liberty Energy Inc (NY: LBRT )

14.31 -0.35 (-2.39%)
Streaming Delayed Price Updated: 3:01 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 18.27 19.01 17.87 18.93 365,723 +0.72(+3.98%)
Jul 30, 2018 17.17 18.54 17.17 18.21 752,764 +1.27(+7.47%)
Jul 27, 2018 16.68 17.17 16.68 16.94 476,485 +0.14(+0.80%)
Jul 26, 2018 16.12 16.95 16.12 16.81 611,554 +0.76(+4.76%)
Jul 25, 2018 16.60 16.79 15.77 16.05 871,103 -0.44(-2.69%)
Jul 24, 2018 17.01 17.41 16.45 16.49 506,342 -0.65(-3.78%)
Jul 23, 2018 17.92 18.13 17.09 17.14 479,567 -0.93(-5.13%)
Jul 20, 2018 17.73 18.44 17.67 18.06 532,349 +0.42(+2.35%)
Jul 19, 2018 17.49 17.81 17.26 17.65 360,356 +0.08(+0.44%)
Jul 18, 2018 17.08 17.71 16.45 17.57 610,562 +0.50(+2.94%)
Jul 17, 2018 16.95 17.25 16.76 17.07 442,340 -0.01(-0.06%)
Jul 16, 2018 17.45 17.45 16.79 17.08 605,511 -0.54(-3.07%)
Jul 13, 2018 17.57 18.21 17.57 17.62 360,864 +0.01(+0.05%)
Jul 12, 2018 17.61 17.79 16.99 17.61 563,354 +0.14(+0.83%)
Jul 11, 2018 18.38 18.58 16.89 17.47 902,129 -0.94(-5.09%)
Jul 10, 2018 18.67 19.22 18.35 18.40 493,682 -0.24(-1.30%)
Jul 09, 2018 18.26 18.89 18.17 18.64 418,493 +0.54(+2.99%)
Jul 06, 2018 18.08 18.25 17.90 18.10 1,855,738 -0.11(-0.58%)
Jul 05, 2018 17.85 18.60 17.79 18.21 600,698 +0.50(+2.84%)
Jul 03, 2018 17.71 17.71 17.71 0 +0.01(+0.05%)
Jul 02, 2018 17.91 18.17 17.49 17.70 836,096 -0.39(-2.14%)
Jun 29, 2018 18.45 18.61 17.84 18.08 810,827 -0.48(-2.60%)
Jun 28, 2018 18.11 18.64 17.82 18.57 286,394 +0.45(+2.51%)
Jun 27, 2018 17.47 18.12 17.47 18.11 614,933 +0.76(+4.40%)
Jun 26, 2018 17.06 17.40 16.77 17.35 392,408 +0.37(+2.16%)
Jun 25, 2018 17.39 17.49 16.76 16.98 703,387 -0.48(-2.77%)
Jun 22, 2018 17.41 17.81 17.20 17.47 1,323,649 +0.39(+2.26%)
Jun 21, 2018 17.36 17.58 16.97 17.08 735,070 -0.27(-1.56%)
Jun 20, 2018 17.44 17.62 16.94 17.35 328,181 +0.01(+0.06%)
Jun 19, 2018 16.99 17.37 16.80 17.34 405,711 +0.08(+0.45%)
Jun 18, 2018 16.75 17.40 16.62 17.26 616,666 +0.34(+2.00%)
Jun 15, 2018 17.57 16.41 16.92 929,319 -0.65(-3.68%)
Jun 14, 2018 17.67 17.75 17.46 17.57 469,095 +0.04(+0.22%)
Jun 13, 2018 17.84 17.92 17.37 17.53 777,445 -0.42(-2.31%)
Jun 12, 2018 17.63 18.01 17.36 17.95 970,183 +0.27(+1.53%)
Jun 11, 2018 17.78 17.85 17.17 17.68 1,318,195 -0.46(-2.56%)
Jun 08, 2018 18.80 19.25 17.58 18.14 1,360,372 -1.31(-6.75%)
Jun 07, 2018 18.83 19.57 18.57 19.46 608,967 +0.62(+3.28%)
Jun 06, 2018 18.85 18.28 18.84 847,263 +0.48(+2.63%)
Jun 05, 2018 18.77 18.86 18.10 18.35 583,733 -0.51(-2.71%)
Jun 04, 2018 19.42 19.50 18.44 18.87 883,172 -0.52(-2.69%)
Jun 01, 2018 20.65 20.72 19.22 19.39 954,358 -1.15(-5.60%)
May 31, 2018 21.54 21.75 20.20 20.54 640,442 -1.05(-4.88%)
May 30, 2018 21.17 22.12 21.13 21.59 537,847 +0.65(+3.09%)
May 29, 2018 20.44 21.10 20.44 20.94 218,899 +0.23(+1.12%)
May 25, 2018 20.71 20.71 20.71 0 -1.22(-5.55%)
May 24, 2018 22.30 22.30 21.66 21.93 286,308 -0.45(-2.03%)
May 23, 2018 22.06 22.91 21.88 22.38 787,200 +0.08(+0.35%)
May 22, 2018 22.52 22.83 21.94 22.31 660,207 -0.26(-1.16%)
May 21, 2018 22.31 23.09 22.31 22.57 690,306 +0.44(+2.01%)
May 18, 2018 21.94 22.55 21.62 22.12 676,885 +0.28(+1.28%)
May 17, 2018 20.61 22.29 20.59 21.84 534,750 +1.33(+6.50%)
May 16, 2018 20.32 20.63 20.15 20.51 457,584 +0.23(+1.14%)
May 15, 2018 20.20 20.75 19.81 20.28 427,152 -0.01(-0.05%)
May 14, 2018 19.88 20.43 19.68 20.29 508,812 +0.70(+3.55%)
May 11, 2018 20.16 20.34 19.57 19.59 195,054 -0.56(-2.78%)
May 10, 2018 20.30 20.44 19.63 20.15 278,527 +0.02(+0.10%)
May 09, 2018 19.61 20.65 19.61 20.13 969,448 +0.83(+4.30%)
May 08, 2018 19.32 20.28 18.58 19.30 759,537 +0.16(+0.86%)
May 07, 2018 19.18 19.83 18.41 19.14 736,167 +0.08(+0.41%)
May 04, 2018 19.41 19.57 18.94 19.06 412,646 -0.50(-2.57%)
May 03, 2018 19.40 19.61 19.08 19.56 320,860 +0.20(+1.05%)
May 02, 2018 18.98 19.55 18.77 19.36 430,239 +0.30(+1.57%)
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.