Liberty Oilfield Services Inc (NY: LBRT )

10.12 USD +0.15 (+1.50%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 15.18 15.37 15.04 15.21 230,577 +0.03(+0.20%)
Jan 30, 2019 15.26 15.36 14.76 15.18 308,598 +0.09(+0.60%)
Jan 29, 2019 15.13 15.41 14.99 15.09 268,740 +0.08(+0.53%)
Jan 28, 2019 15.24 15.43 14.89 15.01 538,568 -0.63(-4.03%)
Jan 25, 2019 15.33 15.76 15.15 15.64 500,500 +0.54(+3.58%)
Jan 24, 2019 14.41 15.24 14.41 15.10 696,170 +0.66(+4.57%)
Jan 23, 2019 15.26 15.51 14.27 14.44 795,806 -0.49(-3.28%)
Jan 22, 2019 15.01 15.11 14.37 14.93 782,103 -0.30(-1.97%)
Jan 18, 2019 14.81 15.64 14.78 15.23 915,000 +0.59(+4.03%)
Jan 17, 2019 13.90 14.88 13.90 14.64 809,036 +0.45(+3.17%)
Jan 16, 2019 13.62 14.32 13.60 14.19 1,086,769 +0.57(+4.19%)
Jan 15, 2019 13.52 13.76 13.32 13.62 701,870 +0.25(+1.87%)
Jan 14, 2019 13.00 13.82 12.99 13.37 693,659 +0.14(+1.06%)
Jan 11, 2019 13.58 13.71 13.00 13.23 408,100 -0.51(-3.71%)
Jan 10, 2019 13.52 13.84 13.26 13.74 711,909 -0.04(-0.29%)
Jan 09, 2019 13.28 13.96 13.12 13.78 895,853 +0.71(+5.43%)
Jan 08, 2019 14.00 14.00 12.92 13.07 668,404 -0.72(-5.22%)
Jan 07, 2019 13.66 14.01 13.46 13.79 576,237 +0.15(+1.10%)
Jan 04, 2019 13.55 14.18 13.48 13.64 855,300 +0.42(+3.18%)
Jan 03, 2019 13.39 13.75 12.86 13.22 367,140 -0.23(-1.71%)
Jan 02, 2019 12.60 13.45 12.46 13.45 705,537 +0.50(+3.86%)
Dec 31, 2018 13.04 13.04 12.51 12.95 409,300 +0.05(+0.39%)
Dec 28, 2018 13.20 13.47 12.88 12.90 285,600 -0.21(-1.60%)
Dec 27, 2018 13.13 13.44 12.68 13.11 533,362 -0.41(-3.03%)
Dec 26, 2018 13.00 13.52 12.32 13.52 483,720 +0.59(+4.56%)
Dec 24, 2018 13.06 13.29 12.92 12.93 443,500 -0.28(-2.12%)
Dec 21, 2018 13.81 13.92 13.09 13.21 1,401,300 -0.62(-4.48%)
Dec 20, 2018 14.11 14.62 13.75 13.83 580,323 -0.45(-3.15%)
Dec 19, 2018 15.52 15.65 14.13 14.28 517,021 -1.18(-7.63%)
Dec 18, 2018 15.72 15.88 15.30 15.46 460,050 -0.15(-0.96%)
Dec 17, 2018 15.49 16.01 15.37 15.61 787,082 +0.09(+0.58%)
Dec 14, 2018 15.71 15.98 15.31 15.52 600,600 -0.37(-2.33%)
Dec 13, 2018 16.18 16.30 15.66 15.89 505,851 -0.36(-2.22%)
Dec 12, 2018 16.00 16.61 16.00 16.25 584,074 +0.45(+2.85%)
Dec 11, 2018 15.68 16.27 15.52 15.80 822,529 +0.45(+2.93%)
Dec 10, 2018 15.28 15.58 14.98 15.35 574,980 -0.15(-0.97%)
Dec 07, 2018 16.09 16.45 15.35 15.50 1,073,300 +0.01(+0.06%)
Dec 06, 2018 15.53 16.11 15.42 15.49 1,097,155 -0.50(-3.13%)
Dec 04, 2018 17.66 17.66 15.74 15.99 958,600 -1.69(-9.56%)
Dec 03, 2018 17.96 17.99 17.18 17.68 823,574 +0.36(+2.08%)
Nov 30, 2018 17.40 17.67 17.08 17.32 820,900 -0.14(-0.80%)
Nov 29, 2018 17.10 17.67 16.86 17.46 419,579 +0.41(+2.40%)
Nov 28, 2018 17.58 17.58 16.66 17.05 937,214 -0.53(-3.01%)
Nov 27, 2018 17.88 18.05 17.46 17.58 468,660 -0.34(-1.90%)
Nov 26, 2018 17.99 18.05 17.39 17.92 408,301 +0.19(+1.07%)
Nov 23, 2018 17.85 18.30 17.68 17.73 215,400 -0.85(-4.57%)
Nov 21, 2018 18.58 18.58 18.58 0 +0.20(+1.09%)
Nov 20, 2018 19.04 19.04 18.24 18.38 459,200 -1.17(-5.98%)
Nov 19, 2018 19.40 19.85 19.24 19.55 489,807 +0.01(+0.05%)
Nov 16, 2018 19.24 19.67 19.04 19.54 441,700 +0.36(+1.88%)
Nov 15, 2018 18.82 19.53 18.82 19.18 539,231 +0.27(+1.43%)
Nov 14, 2018 19.24 19.32 18.78 18.91 594,244 +0.17(+0.91%)
Nov 13, 2018 19.36 19.68 18.48 18.74 786,123 -0.52(-2.70%)
Nov 12, 2018 20.66 20.71 19.19 19.26 492,604 -1.25(-6.09%)
Nov 09, 2018 20.59 20.92 19.96 20.51 974,200 -0.42(-2.01%)
Nov 08, 2018 21.35 21.61 20.75 20.93 528,637 -0.73(-3.37%)
Nov 07, 2018 21.56 22.27 20.38 21.66 962,529 +0.42(+1.98%)
Nov 06, 2018 21.29 21.37 20.29 21.24 595,930 +0.03(+0.14%)
Nov 05, 2018 20.30 21.33 19.87 21.21 850,959 +1.37(+6.91%)
Nov 02, 2018 19.07 20.41 18.88 19.84 727,300 +0.80(+4.20%)
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.