Liberty Energy Inc (NY: LBRT )

12.59 +0.04 (+0.32%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 13.66 14.14 13.25 13.80 1,839,125 +0.20(+1.43%)
Jul 30, 2019 12.67 13.71 12.60 13.61 1,090,918 +0.92(+7.22%)
Jul 29, 2019 13.61 13.61 12.39 12.69 968,239 -0.72(-5.38%)
Jul 26, 2019 13.22 13.55 13.07 13.41 1,300,130 +0.23(+1.78%)
Jul 25, 2019 13.66 13.66 13.17 13.18 626,819 -0.48(-3.50%)
Jul 24, 2019 13.58 13.95 13.39 13.66 751,767 +0.07(+0.50%)
Jul 23, 2019 13.14 13.64 13.12 13.59 588,417 +0.48(+3.65%)
Jul 22, 2019 12.73 13.24 12.58 13.11 1,009,003 +0.44(+3.46%)
Jul 19, 2019 12.40 12.80 12.15 12.67 741,159 +0.26(+2.12%)
Jul 18, 2019 12.88 12.99 12.10 12.41 1,125,330 -0.67(-5.15%)
Jul 17, 2019 13.81 14.08 13.07 13.08 514,463 -0.76(-5.50%)
Jul 16, 2019 14.26 14.37 13.83 13.84 460,197 -0.47(-3.27%)
Jul 15, 2019 14.69 14.77 14.02 14.31 594,223 -0.36(-2.46%)
Jul 12, 2019 14.59 14.86 14.24 14.67 1,026,283 +0.08(+0.54%)
Jul 11, 2019 14.36 14.66 14.07 14.59 1,192,454 +0.27(+1.91%)
Jul 10, 2019 13.86 14.45 13.59 14.32 1,160,991 +0.59(+4.33%)
Jul 09, 2019 14.38 14.43 13.63 13.72 1,909,360 -1.58(-10.33%)
Jul 08, 2019 15.43 16.00 15.25 15.30 456,364 -0.13(-0.82%)
Jul 05, 2019 14.76 15.55 14.76 15.43 266,977 +0.58(+3.87%)
Jul 03, 2019 14.65 14.92 14.40 14.85 92,580 +0.22(+1.53%)
Jul 02, 2019 15.31 15.34 14.32 14.63 703,320 -0.83(-5.36%)
Jul 01, 2019 16.21 16.38 15.31 15.46 571,273 -0.32(-2.04%)
Jun 28, 2019 15.95 16.08 15.70 15.78 1,799,739 -0.03(-0.18%)
Jun 27, 2019 15.39 15.82 15.28 15.81 580,732 +0.41(+2.66%)
Jun 26, 2019 15.01 15.58 14.89 15.40 462,266 +0.64(+4.36%)
Jun 25, 2019 14.72 15.01 14.28 14.76 409,729 +0.05(+0.33%)
Jun 24, 2019 14.79 15.27 14.37 14.71 480,226 -0.07(-0.46%)
Jun 21, 2019 14.63 15.12 14.45 14.78 730,189 +0.10(+0.66%)
Jun 20, 2019 13.80 14.83 13.76 14.68 694,751 +1.25(+9.30%)
Jun 19, 2019 13.56 13.79 13.34 13.43 337,591 -0.13(-0.94%)
Jun 18, 2019 13.69 13.95 13.21 13.56 636,890 -0.04(-0.29%)
Jun 17, 2019 13.10 13.86 13.09 13.60 883,995 +0.48(+3.64%)
Jun 14, 2019 13.32 13.32 12.93 13.12 304,194 -0.16(-1.18%)
Jun 13, 2019 13.21 13.43 12.89 13.27 335,412 +0.40(+3.11%)
Jun 12, 2019 13.46 13.50 12.87 12.87 765,658 -0.78(-5.71%)
Jun 11, 2019 13.80 14.13 13.60 13.66 818,906 -0.01(-0.07%)
Jun 10, 2019 13.20 14.05 13.20 13.66 1,075,870 +0.47(+3.55%)
Jun 07, 2019 12.82 13.26 12.49 13.20 772,942 +0.45(+3.52%)
Jun 06, 2019 12.58 13.02 12.33 12.75 562,017 +0.07(+0.54%)
Jun 05, 2019 12.97 13.65 12.29 12.68 477,449 -0.29(-2.26%)
Jun 04, 2019 12.82 13.16 12.82 12.97 397,310 +0.35(+2.77%)
Jun 03, 2019 12.40 12.76 12.27 12.62 597,425 +0.23(+1.88%)
May 31, 2019 12.64 12.75 12.24 12.39 676,436 -0.61(-4.71%)
May 30, 2019 13.69 13.86 12.83 13.00 587,710 -0.64(-4.70%)
May 29, 2019 13.44 13.68 13.32 13.64 191,996 -0.10(-0.71%)
May 28, 2019 13.69 13.85 13.57 13.74 680,951 +0.08(+0.57%)
May 24, 2019 14.07 14.20 13.39 13.66 430,992 -0.20(-1.47%)
May 23, 2019 14.42 14.50 13.44 13.87 839,345 -0.99(-6.67%)
May 22, 2019 15.81 15.98 14.78 14.86 602,296 -1.10(-6.88%)
May 21, 2019 15.76 16.06 15.74 15.96 330,852 +0.26(+1.67%)
May 20, 2019 15.39 15.81 15.38 15.69 370,466 +0.19(+1.25%)
May 17, 2019 15.84 15.96 15.46 15.50 412,056 -0.39(-2.45%)
May 16, 2019 15.41 15.95 15.32 15.89 288,962 +0.52(+3.42%)
May 15, 2019 15.03 15.46 14.89 15.36 444,695 +0.11(+0.70%)
May 14, 2019 14.72 15.32 14.72 15.26 230,560 +0.63(+4.32%)
May 13, 2019 14.90 15.25 14.51 14.62 328,560 -0.45(-2.97%)
May 10, 2019 15.17 15.17 14.46 15.07 915,190 -0.17(-1.15%)
May 09, 2019 15.63 15.67 15.20 15.25 588,855 -0.60(-3.80%)
May 08, 2019 16.32 16.42 15.58 15.85 411,990 -0.38(-2.34%)
May 07, 2019 16.46 16.59 16.17 16.23 348,793 -0.29(-1.76%)
May 06, 2019 16.03 16.54 15.94 16.52 610,983 +0.26(+1.61%)
May 03, 2019 16.17 16.48 15.95 16.26 436,343 +0.36(+2.26%)
May 02, 2019 15.79 16.34 15.38 15.90 711,869 +0.27(+1.74%)
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.