Liberty Energy Inc (NY: LBRT )

16.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 9.231 9.250 8.757 9.083 1,446,166 -0.16(-1.71%)
Oct 30, 2019 8.826 9.556 8.728 9.240 1,763,876 +0.01(+0.11%)
Oct 29, 2019 8.954 9.448 8.885 9.231 1,532,045 +0.12(+1.30%)
Oct 28, 2019 9.359 9.546 9.092 9.112 617,251 -0.23(-2.43%)
Oct 25, 2019 8.935 9.413 8.895 9.339 978,836 +0.41(+4.64%)
Oct 24, 2019 8.807 8.945 8.668 8.925 1,346,559 +0.13(+1.46%)
Oct 23, 2019 8.491 8.945 8.333 8.797 1,147,129 +0.19(+2.18%)
Oct 22, 2019 8.560 8.905 8.353 8.609 1,254,373 +0.04(+0.46%)
Oct 21, 2019 8.126 8.683 8.116 8.570 873,377 +0.46(+5.72%)
Oct 18, 2019 8.205 8.373 8.018 8.106 1,034,708 -0.14(-1.67%)
Oct 17, 2019 8.313 8.363 8.165 8.244 781,363 -0.03(-0.36%)
Oct 16, 2019 8.215 8.397 8.077 8.274 1,654,154 +0.06(+0.72%)
Oct 15, 2019 8.580 8.757 8.175 8.215 1,221,575 -0.42(-4.91%)
Oct 14, 2019 8.876 8.915 8.402 8.639 897,626 -0.40(-4.47%)
Oct 11, 2019 9.300 9.517 9.033 9.043 1,572,749 -0.07(-0.76%)
Oct 10, 2019 9.398 9.467 9.004 9.112 1,361,206 -0.29(-3.04%)
Oct 09, 2019 10.04 10.06 9.231 9.398 1,219,677 -0.59(-5.92%)
Oct 08, 2019 9.990 10.13 9.704 9.990 1,180,278 -0.12(-1.17%)
Oct 07, 2019 10.13 10.38 10.07 10.11 1,193,349 -0.06(-0.58%)
Oct 04, 2019 10.45 10.53 9.625 10.17 1,171,398 -0.23(-2.18%)
Oct 03, 2019 10.15 10.40 10.14 10.39 669,045 +0.20(+1.93%)
Oct 02, 2019 10.25 10.57 10.15 10.20 683,158 -0.17(-1.62%)
Oct 01, 2019 10.67 10.88 10.36 10.36 807,138 -0.32(-2.95%)
Sep 30, 2019 10.67 10.84 10.50 10.68 800,030 -0.02(-0.19%)
Sep 27, 2019 10.28 10.72 10.28 10.70 752,404 +0.33(+3.14%)
Sep 26, 2019 10.37 10.64 10.24 10.37 825,907 -0.13(-1.22%)
Sep 25, 2019 10.29 10.61 10.24 10.50 1,215,810 +0.10(+0.95%)
Sep 24, 2019 10.94 10.99 10.24 10.40 1,429,255 -0.52(-4.78%)
Sep 23, 2019 10.63 10.93 10.61 10.93 646,882 +0.15(+1.37%)
Sep 20, 2019 10.90 11.04 10.62 10.78 1,735,195 -0.21(-1.88%)
Sep 19, 2019 11.24 11.24 10.96 10.99 1,019,639 -0.15(-1.33%)
Sep 18, 2019 10.84 11.22 10.73 11.13 1,016,112 +0.19(+1.71%)
Sep 17, 2019 11.78 11.78 10.73 10.95 1,612,794 -0.94(-7.88%)
Sep 16, 2019 11.71 12.25 11.43 11.88 1,359,122 +0.89(+8.07%)
Sep 13, 2019 10.81 11.27 10.71 11.00 1,333,034 +0.26(+2.39%)
Sep 12, 2019 10.62 10.98 10.51 10.74 815,299 -0.32(-2.85%)
Sep 11, 2019 11.06 11.42 10.72 11.05 536,438 -0.01(-0.09%)
Sep 10, 2019 10.34 11.28 10.31 11.06 972,053 +0.74(+7.16%)
Sep 09, 2019 10.25 10.59 10.08 10.33 1,138,556 +0.07(+0.67%)
Sep 06, 2019 10.11 10.28 9.714 10.26 880,577 +0.09(+0.87%)
Sep 05, 2019 10.30 10.54 10.12 10.17 720,722 +0.05(+0.49%)
Sep 04, 2019 10.90 10.90 10.11 10.12 877,770 -0.52(-4.89%)
Sep 03, 2019 10.31 10.69 10.24 10.64 643,725 +0.07(+0.65%)
Aug 30, 2019 10.61 10.90 10.47 10.57 525,174 +0.02(+0.19%)
Aug 29, 2019 10.36 10.63 10.36 10.55 615,389 +0.31(+3.07%)
Aug 28, 2019 10.00 10.47 9.991 10.24 454,384 +0.30(+3.06%)
Aug 27, 2019 10.28 10.29 9.902 9.932 897,615 -0.26(-2.50%)
Aug 26, 2019 10.11 10.29 9.981 10.19 499,307 +0.24(+2.37%)
Aug 23, 2019 10.53 10.57 9.902 9.951 629,516 -0.58(-5.50%)
Aug 22, 2019 10.97 11.09 10.52 10.53 532,982 -0.47(-4.28%)
Aug 21, 2019 11.28 11.35 10.91 11.00 895,771 -0.04(-0.36%)
Aug 20, 2019 11.34 11.49 10.98 11.04 873,685 -0.44(-3.85%)
Aug 19, 2019 11.70 11.86 11.46 11.48 519,493 -0.08(-0.68%)
Aug 16, 2019 11.43 11.79 11.34 11.56 789,799 +0.19(+1.64%)
Aug 15, 2019 11.11 11.47 10.93 11.37 758,614 +0.29(+2.66%)
Aug 14, 2019 11.23 11.26 10.76 11.08 741,497 -0.58(-4.97%)
Aug 13, 2019 11.61 12.14 11.42 11.66 404,510 +0.06(+0.51%)
Aug 12, 2019 11.65 11.77 11.21 11.60 576,120 -0.18(-1.50%)
Aug 09, 2019 11.89 11.98 11.52 11.78 606,997 -0.09(-0.74%)
Aug 08, 2019 11.74 11.89 11.35 11.87 656,915 +0.29(+2.54%)
Aug 07, 2019 11.36 11.61 11.07 11.57 1,023,519 -0.16(-1.34%)
Aug 06, 2019 12.21 12.41 11.45 11.73 884,569 -0.45(-3.71%)
Aug 05, 2019 12.87 12.87 11.88 12.18 988,263 -0.79(-6.13%)
Aug 02, 2019 13.27 13.41 12.73 12.97 979,937 -0.30(-2.29%)
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.