Liberty Energy Inc (NY: LBRT )

16.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 15.25 15.41 14.32 14.58 877,408 -0.56(-3.68%)
Apr 29, 2019 15.37 15.53 15.09 15.13 442,246 -0.22(-1.40%)
Apr 26, 2019 15.56 15.72 15.12 15.35 449,825 -0.36(-2.30%)
Apr 25, 2019 16.22 16.23 15.58 15.71 453,916 -0.54(-3.31%)
Apr 24, 2019 17.11 17.20 16.05 16.25 1,933,429 -0.96(-5.57%)
Apr 23, 2019 16.82 17.28 16.63 17.21 1,206,334 +0.37(+2.21%)
Apr 22, 2019 16.37 16.91 16.35 16.84 723,879 +0.57(+3.49%)
Apr 18, 2019 16.73 16.96 16.15 16.27 733,650 -0.54(-3.20%)
Apr 17, 2019 16.53 17.11 16.42 16.81 1,746,584 +0.42(+2.57%)
Apr 16, 2019 15.86 16.47 15.62 16.39 323,378 +0.70(+4.49%)
Apr 15, 2019 15.77 16.07 15.55 15.68 314,094 -0.21(-1.29%)
Apr 12, 2019 16.46 16.59 15.77 15.89 343,965 -0.22(-1.40%)
Apr 11, 2019 16.12 16.29 15.98 16.11 276,646 -0.11(-0.66%)
Apr 10, 2019 15.94 16.32 15.94 16.22 189,007 +0.38(+2.41%)
Apr 09, 2019 16.06 16.26 15.66 15.84 288,530 -0.33(-2.06%)
Apr 08, 2019 16.04 16.36 15.88 16.17 368,685 +0.07(+0.43%)
Apr 05, 2019 16.01 16.38 15.93 16.10 781,926 +0.14(+0.86%)
Apr 04, 2019 15.04 16.22 15.03 15.97 426,317 +0.99(+6.59%)
Apr 03, 2019 15.22 15.45 14.82 14.98 491,098 -0.10(-0.65%)
Apr 02, 2019 15.08 15.23 14.65 15.08 645,055 -0.01(-0.06%)
Apr 01, 2019 15.24 15.66 15.05 15.09 579,921 +0.04(+0.26%)
Mar 29, 2019 15.24 15.41 15.02 15.05 515,693 -0.16(-1.03%)
Mar 28, 2019 14.48 15.56 14.48 15.20 522,189 +0.62(+4.22%)
Mar 27, 2019 14.34 14.65 14.17 14.59 400,635 +0.23(+1.64%)
Mar 26, 2019 14.06 14.38 14.05 14.35 454,296 +0.50(+3.60%)
Mar 25, 2019 14.32 14.36 13.67 13.85 643,546 -0.56(-3.87%)
Mar 22, 2019 15.29 15.29 14.41 14.41 542,388 -1.10(-7.12%)
Mar 21, 2019 15.72 15.82 15.35 15.52 298,345 -0.26(-1.67%)
Mar 20, 2019 15.75 16.38 15.68 15.78 485,414 +0.05(+0.31%)
Mar 19, 2019 15.69 16.07 15.43 15.73 455,369 -0.17(-1.05%)
Mar 18, 2019 15.18 15.95 15.15 15.90 343,050 +0.66(+4.30%)
Mar 15, 2019 15.10 15.32 14.95 15.24 962,961 +0.08(+0.52%)
Mar 14, 2019 15.12 15.47 15.06 15.16 388,677 +0.04(+0.26%)
Mar 13, 2019 15.28 15.36 14.98 15.13 1,080,625 +0.01(+0.06%)
Mar 12, 2019 14.95 15.25 14.81 15.12 989,602 +0.40(+2.72%)
Mar 11, 2019 14.22 14.87 14.12 14.71 554,705 +0.58(+4.08%)
Mar 08, 2019 14.04 14.42 13.73 14.14 403,697 -0.15(-1.03%)
Mar 07, 2019 14.67 14.77 14.05 14.28 1,095,007 -0.37(-2.53%)
Mar 06, 2019 15.17 15.17 14.52 14.66 446,367 -0.64(-4.16%)
Mar 05, 2019 15.60 15.83 15.10 15.29 605,740 -0.22(-1.45%)
Mar 04, 2019 16.14 16.22 15.13 15.52 834,306 -0.51(-3.16%)
Mar 01, 2019 16.06 16.47 15.91 16.02 404,558 +0.06(+0.37%)
Feb 28, 2019 16.27 16.27 15.70 15.96 430,982 -0.28(-1.74%)
Feb 27, 2019 16.32 16.52 15.88 16.25 609,045 -0.03(-0.18%)
Feb 26, 2019 16.72 16.92 16.24 16.28 374,044 -0.46(-2.74%)
Feb 25, 2019 16.49 17.04 16.40 16.73 377,999 +0.18(+1.06%)
Feb 22, 2019 16.66 16.78 16.39 16.56 349,769 +0.10(+0.59%)
Feb 21, 2019 16.88 17.07 16.14 16.46 579,855 -0.59(-3.49%)
Feb 20, 2019 16.54 17.25 16.33 17.06 672,431 +0.54(+3.24%)
Feb 19, 2019 16.45 16.73 16.34 16.52 377,959 -0.05(-0.29%)
Feb 15, 2019 16.56 16.74 16.34 16.57 365,672 +0.21(+1.31%)
Feb 14, 2019 16.26 16.60 16.14 16.35 386,749 +0.05(+0.30%)
Feb 13, 2019 15.83 16.34 15.60 16.31 489,151 +0.54(+3.40%)
Feb 12, 2019 15.78 15.99 15.52 15.77 495,106 +0.18(+1.12%)
Feb 11, 2019 14.86 15.59 14.83 15.59 290,890 +0.66(+4.44%)
Feb 08, 2019 15.00 15.11 14.76 14.93 529,527 -0.09(-0.58%)
Feb 07, 2019 15.36 15.48 14.65 15.02 682,470 -0.66(-4.23%)
Feb 06, 2019 15.50 15.87 14.82 15.68 714,400 +0.11(+0.69%)
Feb 05, 2019 15.59 15.95 15.43 15.57 709,975 -0.02(-0.13%)
Feb 04, 2019 14.93 15.65 14.88 15.59 502,912 +0.47(+3.09%)
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.