Liberty Energy Inc (NY: LBRT )

14.66 -0.10 (-0.68%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 16.22 16.22 15.65 15.92 432,325 -0.28(-1.74%)
Feb 27, 2019 16.26 16.46 15.83 16.20 610,943 -0.03(-0.18%)
Feb 26, 2019 16.67 16.87 16.19 16.23 375,210 -0.46(-2.74%)
Feb 25, 2019 16.44 16.98 16.35 16.68 379,176 +0.17(+1.06%)
Feb 22, 2019 16.60 16.73 16.34 16.51 350,858 +0.10(+0.59%)
Feb 21, 2019 16.83 17.01 16.09 16.41 581,662 -0.59(-3.49%)
Feb 20, 2019 16.49 17.20 16.27 17.00 674,526 +0.53(+3.24%)
Feb 19, 2019 16.40 16.68 16.29 16.47 379,136 -0.05(-0.29%)
Feb 15, 2019 16.51 16.69 16.28 16.52 366,811 +0.21(+1.31%)
Feb 14, 2019 16.21 16.55 16.09 16.30 387,953 +0.05(+0.30%)
Feb 13, 2019 15.78 16.29 15.56 16.26 490,675 +0.53(+3.40%)
Feb 12, 2019 15.73 15.94 15.47 15.72 496,649 +0.17(+1.13%)
Feb 11, 2019 14.82 15.55 14.79 15.55 291,796 +0.66(+4.44%)
Feb 08, 2019 14.95 15.06 14.72 14.89 531,177 -0.09(-0.58%)
Feb 07, 2019 15.31 15.43 14.60 14.97 684,596 -0.66(-4.23%)
Feb 06, 2019 15.45 15.82 14.78 15.63 716,626 +0.11(+0.69%)
Feb 05, 2019 15.55 15.91 15.38 15.53 712,187 -0.02(-0.12%)
Feb 04, 2019 14.89 15.60 14.84 15.55 504,479 +0.47(+3.09%)
Feb 01, 2019 14.89 15.52 14.64 15.08 371,957 +0.30(+2.04%)
Jan 31, 2019 14.75 14.93 14.61 14.78 237,313 +0.03(+0.20%)
Jan 30, 2019 14.83 14.92 14.34 14.75 317,613 +0.09(+0.60%)
Jan 29, 2019 14.70 14.97 14.56 14.66 276,590 +0.08(+0.53%)
Jan 28, 2019 14.81 14.99 14.47 14.58 554,301 -0.61(-4.03%)
Jan 25, 2019 14.89 15.31 14.72 15.20 515,121 +0.52(+3.58%)
Jan 24, 2019 14.00 14.81 14.00 14.67 716,507 +0.64(+4.57%)
Jan 23, 2019 14.83 15.07 13.87 14.03 819,054 -0.48(-3.28%)
Jan 22, 2019 14.58 14.68 13.96 14.51 804,951 -0.29(-1.97%)
Jan 18, 2019 14.39 15.20 14.36 14.80 941,730 +0.57(+4.03%)
Jan 17, 2019 13.51 14.46 13.51 14.22 832,670 +0.44(+3.17%)
Jan 16, 2019 13.23 13.92 13.21 13.79 1,118,517 +0.55(+4.18%)
Jan 15, 2019 13.14 13.37 12.94 13.23 722,374 +0.24(+1.87%)
Jan 14, 2019 12.63 13.43 12.62 12.99 713,923 +0.14(+1.06%)
Jan 11, 2019 13.19 13.32 12.63 12.85 420,022 -0.50(-3.71%)
Jan 10, 2019 13.14 13.45 12.88 13.35 732,706 -0.04(-0.29%)
Jan 09, 2019 12.90 13.56 12.75 13.39 922,024 +0.69(+5.43%)
Jan 08, 2019 13.60 13.60 12.55 12.70 687,930 -0.70(-5.22%)
Jan 07, 2019 13.27 13.61 13.08 13.40 593,071 +0.15(+1.10%)
Jan 04, 2019 13.17 13.78 13.10 13.25 880,286 +0.41(+3.18%)
Jan 03, 2019 13.01 13.36 12.49 12.84 377,865 -0.22(-1.71%)
Jan 02, 2019 12.24 13.07 12.11 13.07 726,148 +0.49(+3.86%)
Dec 31, 2018 12.67 12.67 12.15 12.58 421,257 +0.05(+0.39%)
Dec 28, 2018 12.83 13.09 12.51 12.53 293,943 -0.20(-1.60%)
Dec 27, 2018 12.76 13.06 12.32 12.74 548,943 -0.40(-3.03%)
Dec 26, 2018 12.63 13.14 11.97 13.14 497,851 +0.57(+4.56%)
Dec 24, 2018 12.69 12.92 12.55 12.56 456,456 -0.27(-2.12%)
Dec 21, 2018 13.42 13.52 12.72 12.84 1,442,237 -0.60(-4.48%)
Dec 20, 2018 13.71 14.21 13.36 13.44 597,276 -0.44(-3.15%)
Dec 19, 2018 15.08 15.21 13.73 13.87 532,125 -1.15(-7.63%)
Dec 18, 2018 15.27 15.43 14.87 15.02 473,489 -0.15(-0.96%)
Dec 17, 2018 15.05 15.56 14.93 15.17 810,075 +0.09(+0.58%)
Dec 14, 2018 15.26 15.53 14.88 15.08 618,145 -0.36(-2.33%)
Dec 13, 2018 15.72 15.84 15.22 15.44 520,628 -0.35(-2.22%)
Dec 12, 2018 15.55 16.14 15.55 15.79 601,137 +0.44(+2.85%)
Dec 11, 2018 15.23 15.81 15.08 15.35 846,558 +0.44(+2.93%)
Dec 10, 2018 14.85 15.14 14.55 14.91 591,777 -0.15(-0.97%)
Dec 07, 2018 15.63 15.98 14.91 15.06 1,104,655 +0.01(+0.06%)
Dec 06, 2018 15.09 15.65 14.98 15.05 1,129,207 -0.44(-2.82%)
Dec 04, 2018 17.11 17.11 15.25 15.49 989,699 -1.64(-9.56%)
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.