Liberty Energy Inc (NY: LBRT )

14.95 -0.19 (-1.25%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 16.32 16.32 16.32 0 +0.65(+4.13%)
Mar 28, 2018 16.12 16.43 15.63 15.67 607,200 -0.41(-2.52%)
Mar 27, 2018 16.97 17.18 15.87 16.07 779,363 -0.87(-5.13%)
Mar 26, 2018 17.48 17.60 16.56 16.94 671,057 -0.28(-1.63%)
Mar 23, 2018 17.57 17.94 17.01 17.22 611,239 -0.28(-1.60%)
Mar 22, 2018 17.59 17.91 17.33 17.50 226,057 -0.26(-1.47%)
Mar 21, 2018 16.88 17.96 16.69 17.77 466,560 +0.92(+5.45%)
Mar 20, 2018 16.70 16.89 16.03 16.85 526,873 +0.28(+1.69%)
Mar 19, 2018 17.05 17.05 16.08 16.57 510,648 -0.56(-3.27%)
Mar 16, 2018 16.12 17.19 16.12 17.13 2,324,768 +0.69(+4.17%)
Mar 15, 2018 17.06 17.38 16.06 16.44 728,925 -0.59(-3.46%)
Mar 14, 2018 17.78 18.09 16.97 17.03 994,581 -0.78(-4.39%)
Mar 13, 2018 16.71 18.32 16.52 17.81 1,374,668 -0.53(-2.90%)
Mar 12, 2018 17.82 18.42 17.54 18.34 669,125 +0.56(+3.15%)
Mar 09, 2018 16.96 18.03 16.95 17.78 264,967 +0.83(+4.90%)
Mar 08, 2018 17.18 17.49 16.47 16.95 435,142 -0.30(-1.74%)
Mar 07, 2018 16.69 17.25 667,045 -0.37(-2.08%)
Mar 06, 2018 17.82 18.05 17.25 17.62 531,571 -0.12(-0.65%)
Mar 05, 2018 16.73 18.45 16.73 17.74 518,872 +0.83(+4.91%)
Mar 02, 2018 17.06 17.31 16.23 16.91 1,122,715 -0.25(-1.46%)
Mar 01, 2018 17.81 18.30 17.12 17.16 1,078,788 -0.80(-4.46%)
Feb 28, 2018 18.97 19.07 17.69 17.96 531,459 -0.99(-5.20%)
Feb 27, 2018 19.51 19.82 18.45 18.94 338,720 -0.57(-2.92%)
Feb 26, 2018 19.80 19.83 19.35 19.51 355,381 -0.27(-1.37%)
Feb 23, 2018 19.40 19.80 18.80 19.78 306,427 +0.56(+2.91%)
Feb 22, 2018 19.22 432,092 -0.14(-0.75%)
Feb 21, 2018 19.22 19.72 19.05 19.37 281,188 +0.18(+0.96%)
Feb 20, 2018 19.07 19.41 19.03 19.19 213,165 +0.06(+0.30%)
Feb 16, 2018 19.13 19.13 19.13 0 -0.05(-0.25%)
Feb 15, 2018 19.33 19.48 18.84 19.18 730,033 -0.05(-0.25%)
Feb 14, 2018 18.47 19.38 18.42 19.22 630,184 +0.66(+3.54%)
Feb 13, 2018 17.98 18.71 17.69 18.57 253,848 -0.01(-0.05%)
Feb 12, 2018 18.26 18.64 18.15 18.58 335,044 +0.40(+2.18%)
Feb 09, 2018 19.71 19.73 17.19 18.18 2,402,074 -1.44(-7.34%)
Feb 08, 2018 20.29 20.42 18.99 19.62 968,468 -0.53(-2.64%)
Feb 07, 2018 20.64 20.70 20.04 20.15 571,560 -0.32(-1.56%)
Feb 06, 2018 19.60 20.96 19.56 20.47 1,139,238 +0.69(+3.47%)
Feb 05, 2018 20.11 20.11 19.38 19.78 435,578 -0.41(-2.01%)
Feb 02, 2018 20.90 21.03 19.69 20.19 549,917 -0.79(-3.78%)
Feb 01, 2018 21.31 21.44 20.84 20.98 367,702 -0.41(-1.90%)
Jan 31, 2018 21.35 21.54 21.25 21.39 845,001 +0.04(+0.18%)
Jan 30, 2018 21.61 21.75 21.22 21.35 1,147,839 -0.43(-2.00%)
Jan 29, 2018 22.15 22.22 21.74 21.78 354,652 -0.10(-0.44%)
Jan 26, 2018 21.84 22.14 21.74 21.88 415,320 -0.13(-0.57%)
Jan 25, 2018 22.18 22.18 22.05 22.01 535,697 -0.14(-0.61%)
Jan 24, 2018 22.23 22.28 21.53 22.14 657,470 -0.11(-0.48%)
Jan 23, 2018 22.16 22.51 21.96 22.25 214,363 +0.13(+0.57%)
Jan 22, 2018 21.97 22.21 21.80 22.12 378,371 +0.31(+1.42%)
Jan 19, 2018 21.68 22.97 21.53 21.81 880,747 +0.25(+1.17%)
Jan 18, 2018 21.59 22.15 21.42 21.56 720,095 +0.00(+0.00%)
Jan 17, 2018 21.25 22.05 21.25 21.56 1,124,209 +0.48(+2.29%)
Jan 16, 2018 21.16 21.34 20.63 21.08 1,078,458 +0.07(+0.32%)
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.