Liberty Oilfield Services Inc (NY: LBRT )

9.330 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 9.840 10.06 9.324 9.330 1,316,045 -0.91(-8.89%)
Aug 03, 2021 9.850 10.26 9.470 10.24 1,863,204 +0.31(+3.12%)
Aug 02, 2021 9.930 10.53 9.815 9.930 2,456,157 -0.26(-2.55%)
Jul 30, 2021 10.38 10.50 9.985 10.19 1,893,300 -0.46(-4.32%)
Jul 29, 2021 10.95 11.10 10.46 10.65 1,988,485 -0.25(-2.29%)
Jul 28, 2021 11.30 11.30 10.29 10.90 2,832,896 -0.58(-5.05%)
Jul 27, 2021 11.60 11.69 11.36 11.48 977,264 -0.25(-2.13%)
Jul 26, 2021 11.39 12.01 11.39 11.73 842,617 +0.50(+4.45%)
Jul 23, 2021 11.89 12.04 10.95 11.23 1,130,622 -0.61(-5.15%)
Jul 22, 2021 11.92 12.15 11.44 11.84 848,396 -0.14(-1.17%)
Jul 21, 2021 11.75 12.19 11.74 11.98 1,113,078 +0.61(+5.36%)
Jul 20, 2021 11.40 11.69 11.22 11.37 1,195,357 -0.03(-0.26%)
Jul 19, 2021 11.05 11.50 10.81 11.40 1,369,782 -0.24(-2.06%)
Jul 16, 2021 12.31 12.46 11.54 11.64 1,216,563 -0.42(-3.48%)
Jul 15, 2021 12.47 12.76 11.93 12.06 1,613,237 -0.58(-4.59%)
Jul 14, 2021 13.33 13.73 12.55 12.64 696,726 -0.66(-4.96%)
Jul 13, 2021 13.49 13.62 13.04 13.30 721,771 -0.39(-2.85%)
Jul 12, 2021 13.55 13.87 13.43 13.69 1,188,264 -0.20(-1.44%)
Jul 09, 2021 13.78 14.04 13.41 13.89 1,492,648 +0.54(+4.04%)
Jul 08, 2021 12.67 13.39 12.60 13.35 1,259,891 +0.27(+2.06%)
Jul 07, 2021 13.51 13.82 12.87 13.08 1,369,087 -0.52(-3.82%)
Jul 06, 2021 14.75 14.75 13.30 13.60 1,567,510 -1.28(-8.60%)
Jul 02, 2021 15.02 15.03 14.48 14.88 570,307 -0.16(-1.06%)
Jul 01, 2021 14.68 15.21 14.41 15.04 1,013,251 +0.88(+6.21%)
Jun 30, 2021 14.20 14.45 14.07 14.16 927,680 +0.05(+0.35%)
Jun 29, 2021 14.49 14.67 14.07 14.11 625,896 -0.23(-1.60%)
Jun 28, 2021 15.43 15.43 14.05 14.34 1,198,876 -1.24(-7.96%)
Jun 25, 2021 15.78 15.78 15.47 15.58 2,564,435 -0.20(-1.27%)
Jun 24, 2021 15.55 15.85 15.21 15.78 710,854 +0.31(+2.00%)
Jun 23, 2021 16.07 16.31 15.46 15.47 1,281,531 -0.35(-2.21%)
Jun 22, 2021 15.47 15.85 15.23 15.82 830,056 +0.16(+1.02%)
Jun 21, 2021 14.52 15.90 14.52 15.66 1,891,718 +1.52(+10.75%)
Jun 18, 2021 14.39 14.77 13.98 14.14 5,184,406 -0.24(-1.67%)
Jun 17, 2021 15.23 15.28 13.44 14.38 2,634,876 -0.89(-5.83%)
Jun 16, 2021 15.02 15.63 14.79 15.27 4,160,056 +0.17(+1.13%)
Jun 15, 2021 14.77 15.17 14.49 15.10 1,961,231 +0.39(+2.65%)
Jun 14, 2021 15.17 15.29 14.42 14.71 3,502,116 -0.59(-3.86%)
Jun 11, 2021 15.40 15.66 15.26 15.30 1,289,260 -0.02(-0.13%)
Jun 10, 2021 15.31 15.45 14.94 15.32 3,180,753 +0.19(+1.26%)
Jun 09, 2021 15.17 15.48 15.00 15.13 2,285,241 -0.11(-0.72%)
Jun 08, 2021 15.50 15.84 15.07 15.24 6,602,664 -1.51(-9.01%)
Jun 07, 2021 17.53 17.59 16.50 16.75 2,041,576 -0.74(-4.23%)
Jun 04, 2021 17.45 17.78 16.84 17.49 1,079,080 +0.11(+0.63%)
Jun 03, 2021 17.00 17.64 16.62 17.38 2,124,469 +0.09(+0.52%)
Jun 02, 2021 15.85 17.58 15.51 17.29 2,487,241 +1.79(+11.55%)
Jun 01, 2021 15.20 15.74 15.13 15.50 1,362,819 +0.54(+3.61%)
May 28, 2021 15.00 15.00 14.67 14.96 435,059 -0.01(-0.07%)
May 27, 2021 14.65 15.02 14.65 14.97 795,142 +0.47(+3.24%)
May 26, 2021 14.30 14.71 14.16 14.50 477,919 +0.21(+1.47%)
May 25, 2021 14.42 14.60 14.09 14.29 679,012 -0.15(-1.04%)
May 24, 2021 14.56 14.62 14.15 14.44 750,564 +0.06(+0.42%)
May 21, 2021 14.32 14.50 14.01 14.38 797,296 +0.31(+2.20%)
May 20, 2021 13.92 14.29 13.53 14.07 852,054 +0.09(+0.64%)
May 19, 2021 13.46 14.22 13.46 13.98 623,499 -0.09(-0.64%)
May 18, 2021 14.60 14.78 14.06 14.07 1,341,404 -0.60(-4.09%)
May 17, 2021 14.13 14.69 13.95 14.67 562,200 +0.34(+2.37%)
May 14, 2021 13.76 14.54 13.76 14.33 912,887 +0.76(+5.60%)
May 13, 2021 13.78 14.10 13.07 13.57 825,477 -0.15(-1.09%)
May 12, 2021 13.77 14.45 13.64 13.72 1,076,874 +0.03(+0.22%)
May 11, 2021 12.90 13.99 12.89 13.69 822,576 +0.22(+1.63%)
May 10, 2021 14.28 14.61 13.45 13.47 961,786 -0.58(-4.13%)
May 07, 2021 12.69 14.15 12.69 14.05 1,762,714 +0.95(+7.25%)
May 06, 2021 13.17 13.26 12.52 13.10 1,659,483 -0.10(-0.76%)
May 05, 2021 12.99 13.44 12.52 13.20 2,115,914 +0.65(+5.18%)
May 04, 2021 12.19 12.68 11.90 12.55 1,551,854 +0.52(+4.32%)
May 03, 2021 11.97 12.19 11.87 12.03 737,428 +0.33(+2.82%)
Apr 30, 2021 12.01 12.32 11.68 11.70 816,200 -0.48(-3.94%)
Apr 29, 2021 12.37 12.78 11.98 12.18 1,042,855 -0.02(-0.16%)
Apr 28, 2021 10.75 12.32 10.73 12.20 1,560,027 +1.42(+13.17%)
Apr 27, 2021 10.94 11.05 10.24 10.78 1,009,676 -0.09(-0.83%)
Apr 26, 2021 10.22 10.99 10.14 10.87 1,095,735 +0.73(+7.20%)
Apr 23, 2021 10.17 10.47 9.990 10.14 549,600 -0.03(-0.29%)
Apr 22, 2021 10.29 10.34 9.810 10.17 585,072 +0.00(+0.00%)
Apr 21, 2021 9.780 10.21 9.730 10.17 1,217,605 +0.11(+1.09%)
Apr 20, 2021 10.54 10.54 9.750 10.06 730,568 -0.58(-5.45%)
Apr 19, 2021 10.69 10.84 10.36 10.64 597,707 -0.06(-0.56%)
Apr 16, 2021 11.60 11.70 10.66 10.70 776,100 -0.78(-6.79%)
Apr 15, 2021 11.65 11.65 11.26 11.48 473,158 -0.10(-0.86%)
Apr 14, 2021 10.84 11.91 10.84 11.58 907,283 +0.84(+7.82%)
Apr 13, 2021 10.79 10.82 10.51 10.74 1,143,845 -0.20(-1.83%)
Apr 12, 2021 10.88 10.98 10.78 10.94 515,066 +0.10(+0.92%)
Apr 09, 2021 10.97 11.06 10.61 10.84 570,800 -0.32(-2.87%)
Apr 08, 2021 11.27 11.27 10.88 11.16 596,952 -0.11(-0.98%)
Apr 07, 2021 11.46 11.69 11.24 11.27 657,710 -0.11(-0.97%)
Apr 06, 2021 11.50 11.80 11.32 11.38 1,544,062 -0.07(-0.61%)
Apr 05, 2021 11.70 11.70 11.07 11.45 878,452 -0.25(-2.14%)
Apr 01, 2021 11.38 11.75 11.17 11.70 695,400 +0.41(+3.63%)
Mar 31, 2021 11.11 11.53 10.85 11.29 1,329,429 +0.17(+1.53%)
Mar 30, 2021 10.93 11.30 10.88 11.12 719,907 +0.04(+0.36%)
Mar 29, 2021 11.17 11.38 10.79 11.08 820,899 -0.22(-1.95%)
Mar 26, 2021 11.39 11.62 10.95 11.30 985,200 +0.26(+2.36%)
Mar 25, 2021 10.16 11.05 9.950 11.04 1,154,567 +0.74(+7.18%)
Mar 24, 2021 10.60 11.06 10.23 10.30 2,925,903 -0.03(-0.29%)
Mar 23, 2021 10.62 10.86 10.16 10.33 951,527 -0.70(-6.35%)
Mar 22, 2021 11.44 11.55 10.83 11.03 1,033,291 -0.53(-4.58%)
Mar 19, 2021 11.97 12.22 11.38 11.56 6,665,100 -0.33(-2.78%)
Mar 18, 2021 12.69 12.82 11.78 11.89 980,774 -0.80(-6.30%)
Mar 17, 2021 12.22 12.80 12.14 12.69 982,272 +0.33(+2.67%)
Mar 16, 2021 12.41 12.62 12.01 12.36 1,141,290 -0.40(-3.13%)
Mar 15, 2021 13.04 13.14 12.65 12.76 1,157,814 -0.25(-1.92%)
Mar 12, 2021 13.02 13.30 12.57 13.01 1,407,300 +0.11(+0.85%)
Mar 11, 2021 14.59 14.70 12.89 12.90 2,558,279 -1.64(-11.28%)
Mar 10, 2021 13.61 14.74 13.51 14.54 1,205,783 +1.04(+7.70%)
Mar 09, 2021 13.95 14.12 13.44 13.50 1,087,313 -0.45(-3.23%)
Mar 08, 2021 13.81 14.19 13.26 13.95 1,199,357 +0.33(+2.42%)
Mar 05, 2021 12.92 13.65 12.49 13.62 1,451,700 +1.20(+9.66%)
Mar 04, 2021 12.34 12.67 11.84 12.42 1,280,611 +0.15(+1.22%)
Mar 03, 2021 12.30 12.58 12.23 12.27 716,274 +0.11(+0.90%)
Mar 02, 2021 12.62 12.94 12.15 12.16 874,703 -0.51(-4.03%)
Mar 01, 2021 11.98 12.67 11.77 12.67 1,513,974 +0.98(+8.38%)
Feb 26, 2021 11.60 11.85 11.11 11.69 1,049,700 -0.14(-1.18%)
Feb 25, 2021 11.88 12.28 11.66 11.83 1,364,187 -0.07(-0.59%)
Feb 24, 2021 11.25 12.16 11.25 11.90 3,210,475 +0.66(+5.87%)
Feb 23, 2021 10.97 11.38 10.63 11.24 1,362,457 +0.30(+2.74%)
Feb 22, 2021 10.38 11.41 10.35 10.94 1,657,567 +0.55(+5.29%)
Feb 19, 2021 10.35 10.71 9.990 10.39 1,876,200 +0.02(+0.19%)
Feb 18, 2021 10.83 10.99 10.09 10.37 1,635,940 -0.54(-4.95%)
Feb 17, 2021 11.13 11.40 10.67 10.91 1,234,694 -0.22(-1.98%)
Feb 16, 2021 11.07 11.53 11.00 11.13 1,116,156 +0.24(+2.20%)
Feb 12, 2021 10.82 11.00 10.62 10.89 1,100,900 -0.11(-1.00%)
Feb 11, 2021 11.27 11.27 10.51 11.00 1,856,428 -0.21(-1.87%)
Feb 10, 2021 11.30 11.33 10.78 11.21 2,573,852 -0.05(-0.44%)
Feb 09, 2021 11.26 11.33 10.74 11.26 6,178,677 -1.02(-8.31%)
Feb 08, 2021 11.86 12.41 11.80 12.28 1,295,410 -0.35(-2.77%)
Feb 05, 2021 13.20 13.63 12.45 12.63 953,300 -0.68(-5.11%)
Feb 04, 2021 12.80 13.42 12.63 13.31 747,661 +0.49(+3.82%)
Feb 03, 2021 12.32 12.85 12.32 12.82 426,659 +0.46(+3.72%)
Feb 02, 2021 12.71 12.89 12.35 12.36 356,413 +0.08(+0.65%)
Feb 01, 2021 12.06 12.48 11.56 12.28 410,760 +0.26(+2.16%)
Jan 29, 2021 12.23 12.70 11.88 12.02 636,800 -0.22(-1.80%)
Jan 28, 2021 12.03 12.44 11.81 12.24 527,352 +0.51(+4.35%)
Jan 27, 2021 11.56 12.92 11.53 11.73 1,267,514 -0.04(-0.34%)
Jan 26, 2021 12.35 12.61 11.76 11.77 500,379 -0.32(-2.65%)
Jan 25, 2021 12.18 12.48 11.82 12.09 611,761 -0.49(-3.90%)
Jan 22, 2021 11.73 12.66 11.62 12.58 806,900 +0.55(+4.57%)
Jan 21, 2021 12.98 12.99 11.93 12.03 580,835 -0.95(-7.32%)
Jan 20, 2021 12.97 13.15 12.38 12.98 624,412 +0.16(+1.25%)
Jan 19, 2021 12.97 13.14 12.60 12.82 572,384 +0.18(+1.42%)
Jan 15, 2021 12.75 12.90 12.34 12.64 388,900 -0.62(-4.68%)
Jan 14, 2021 12.30 13.58 12.30 13.26 671,611 +1.09(+8.96%)
Jan 13, 2021 12.80 12.80 12.07 12.17 440,199 -0.73(-5.66%)
Jan 12, 2021 12.53 13.04 12.40 12.90 564,594 +0.74(+6.09%)
Jan 11, 2021 11.90 12.22 11.68 12.16 407,637 -0.22(-1.78%)
Jan 08, 2021 12.45 12.61 12.00 12.38 340,300 +0.09(+0.73%)
Jan 07, 2021 12.44 12.45 12.01 12.29 572,586 +0.17(+1.40%)
Jan 06, 2021 12.06 12.60 11.96 12.12 1,266,869 +0.10(+0.83%)
Jan 05, 2021 10.76 12.06 10.55 12.02 1,399,700 +1.43(+13.50%)
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.