Liberty Energy Inc (NY: LBRT )

16.45 -0.08 (-0.48%)
Streaming Delayed Price Updated: 10:48 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2019 14.93 15.56 14.69 15.13 370,802 +0.30(+2.04%)
Jan 31, 2019 14.80 14.98 14.66 14.82 236,576 +0.03(+0.20%)
Jan 30, 2019 14.87 14.97 14.39 14.80 316,626 +0.09(+0.60%)
Jan 29, 2019 14.75 15.02 14.61 14.71 275,731 +0.08(+0.53%)
Jan 28, 2019 14.85 15.04 14.51 14.63 552,580 -0.61(-4.03%)
Jan 25, 2019 14.94 15.36 14.77 15.24 513,521 +0.53(+3.58%)
Jan 24, 2019 14.04 14.85 14.04 14.72 714,282 +0.64(+4.57%)
Jan 23, 2019 14.87 15.12 13.91 14.07 816,510 -0.48(-3.28%)
Jan 22, 2019 14.63 14.73 14.01 14.55 802,451 -0.29(-1.97%)
Jan 18, 2019 14.43 15.24 14.41 14.84 938,805 +0.57(+4.03%)
Jan 17, 2019 13.55 14.50 13.55 14.27 830,084 +0.44(+3.17%)
Jan 16, 2019 13.27 13.96 13.26 13.83 1,115,043 +0.56(+4.19%)
Jan 15, 2019 13.18 13.41 12.98 13.27 720,130 +0.24(+1.87%)
Jan 14, 2019 12.67 13.47 12.66 13.03 711,706 +0.14(+1.06%)
Jan 11, 2019 13.24 13.36 12.67 12.89 418,717 -0.50(-3.71%)
Jan 10, 2019 13.18 13.49 12.92 13.39 730,431 -0.04(-0.29%)
Jan 09, 2019 12.94 13.61 12.79 13.43 919,160 +0.69(+5.43%)
Jan 08, 2019 13.64 13.64 12.59 12.74 685,794 -0.70(-5.22%)
Jan 07, 2019 13.31 13.65 13.12 13.44 591,229 +0.15(+1.10%)
Jan 04, 2019 13.21 13.82 13.14 13.29 877,552 +0.41(+3.18%)
Jan 03, 2019 13.05 13.40 12.53 12.88 376,692 -0.22(-1.71%)
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.