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 (%)
Sep 30, 2019 10.82 10.99 10.65 10.83 788,967 -0.02(-0.18%)
Sep 27, 2019 10.42 10.87 10.42 10.85 742,000 +0.33(+3.14%)
Sep 26, 2019 10.52 10.79 10.38 10.52 814,486 -0.13(-1.22%)
Sep 25, 2019 10.43 10.76 10.38 10.65 1,198,997 +0.10(+0.95%)
Sep 24, 2019 11.09 11.14 10.38 10.55 1,409,491 -0.53(-4.78%)
Sep 23, 2019 10.78 11.08 10.76 11.08 637,937 +0.15(+1.37%)
Sep 20, 2019 11.05 11.19 10.77 10.93 1,711,200 -0.21(-1.89%)
Sep 19, 2019 11.40 11.40 11.12 11.14 1,005,539 -0.15(-1.33%)
Sep 18, 2019 10.99 11.38 10.88 11.29 1,002,061 +0.19(+1.71%)
Sep 17, 2019 11.95 11.95 10.88 11.10 1,590,492 -0.95(-7.88%)
Sep 16, 2019 11.87 12.42 11.59 12.05 1,340,328 +0.90(+8.07%)
Sep 13, 2019 10.96 11.43 10.86 11.15 1,314,600 +0.26(+2.39%)
Sep 12, 2019 10.77 11.13 10.66 10.89 804,025 -0.32(-2.85%)
Sep 11, 2019 11.22 11.58 10.87 11.21 529,020 -0.01(-0.09%)
Sep 10, 2019 10.49 11.44 10.45 11.22 958,611 +0.75(+7.16%)
Sep 09, 2019 10.39 10.74 10.22 10.47 1,122,812 +0.07(+0.67%)
Sep 06, 2019 10.25 10.42 9.850 10.40 868,400 +0.09(+0.87%)
Sep 05, 2019 10.44 10.69 10.26 10.31 710,756 +0.00(+0.00%)
Sep 04, 2019 11.11 11.11 10.30 10.31 861,434 -0.53(-4.89%)
Sep 03, 2019 10.51 10.89 10.43 10.84 631,745 +0.07(+0.65%)
Aug 30, 2019 10.81 11.11 10.66 10.77 515,400 +0.02(+0.19%)
Aug 29, 2019 10.56 10.83 10.56 10.75 603,936 +0.32(+3.07%)
Aug 28, 2019 10.19 10.67 10.18 10.43 445,928 +0.31(+3.06%)
Aug 27, 2019 10.47 10.48 10.09 10.12 880,910 -0.26(-2.50%)
Aug 26, 2019 10.30 10.48 10.17 10.38 490,015 +0.24(+2.37%)
Aug 23, 2019 10.73 10.77 10.09 10.14 617,800 -0.59(-5.50%)
Aug 22, 2019 11.18 11.30 10.72 10.73 523,063 -0.48(-4.28%)
Aug 21, 2019 11.49 11.57 11.12 11.21 879,100 -0.04(-0.36%)
Aug 20, 2019 11.55 11.71 11.19 11.25 857,425 -0.45(-3.85%)
Aug 19, 2019 11.92 12.09 11.68 11.70 509,825 -0.08(-0.68%)
Aug 16, 2019 11.65 12.01 11.55 11.78 775,100 +0.19(+1.64%)
Aug 15, 2019 11.32 11.69 11.14 11.59 744,496 +0.30(+2.66%)
Aug 14, 2019 11.44 11.47 10.96 11.29 727,697 -0.59(-4.97%)
Aug 13, 2019 11.83 12.37 11.64 11.88 396,982 +0.06(+0.51%)
Aug 12, 2019 11.87 11.99 11.42 11.82 565,398 -0.18(-1.50%)
Aug 09, 2019 12.12 12.21 11.74 12.00 595,700 -0.09(-0.74%)
Aug 08, 2019 11.96 12.12 11.57 12.09 644,689 +0.30(+2.54%)
Aug 07, 2019 11.58 11.83 11.28 11.79 1,004,470 -0.16(-1.34%)
Aug 06, 2019 12.44 12.65 11.67 11.95 868,106 -0.46(-3.71%)
Aug 05, 2019 13.11 13.11 12.11 12.41 969,871 -0.81(-6.13%)
Aug 02, 2019 13.52 13.66 12.97 13.22 961,700 -0.31(-2.29%)
Aug 01, 2019 14.17 14.27 12.53 13.53 846,333 -0.62(-4.38%)
Jul 31, 2019 14.00 14.50 13.58 14.15 1,793,816 +0.20(+1.43%)
Jul 30, 2019 12.99 14.06 12.92 13.95 1,064,042 +0.94(+7.23%)
Jul 29, 2019 13.95 13.95 12.70 13.01 944,386 -0.74(-5.38%)
Jul 26, 2019 13.55 13.89 13.40 13.75 1,268,100 +0.24(+1.78%)
Jul 25, 2019 14.00 14.00 13.50 13.51 611,377 -0.49(-3.50%)
Jul 24, 2019 13.92 14.30 13.73 14.00 733,247 +0.07(+0.50%)
Jul 23, 2019 13.47 13.98 13.45 13.93 573,921 +0.49(+3.65%)
Jul 22, 2019 13.05 13.57 12.90 13.44 984,145 +0.45(+3.46%)
Jul 19, 2019 12.71 13.12 12.46 12.99 722,900 +0.27(+2.12%)
Jul 18, 2019 13.21 13.31 12.41 12.72 1,097,606 -0.69(-5.15%)
Jul 17, 2019 14.16 14.44 13.40 13.41 501,789 -0.78(-5.50%)
Jul 16, 2019 14.62 14.73 14.18 14.19 448,860 -0.48(-3.27%)
Jul 15, 2019 15.06 15.14 14.37 14.67 579,584 -0.37(-2.46%)
Jul 12, 2019 14.96 15.24 14.60 15.04 1,001,000 +0.08(+0.53%)
Jul 11, 2019 14.72 15.04 14.43 14.96 1,163,077 +0.28(+1.91%)
Jul 10, 2019 14.21 14.82 13.93 14.68 1,132,389 +0.61(+4.34%)
Jul 09, 2019 14.74 14.79 13.97 14.07 1,862,321 -1.62(-10.33%)
Jul 08, 2019 15.82 16.40 15.64 15.69 445,121 -0.13(-0.82%)
Jul 05, 2019 15.13 15.94 15.13 15.82 260,400 +0.59(+3.87%)
Jul 03, 2019 15.02 15.30 14.76 15.23 90,300 +0.23(+1.53%)
Jul 02, 2019 15.70 15.72 14.69 15.00 685,993 -0.85(-5.36%)
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.