Liberty Oilfield Services Inc (NY: LBRT )

8.950 USD +0.200 (+2.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 10.31 10.31 10.31 399,577 -0.02(-0.19%)
Dec 30, 2020 10.25 10.54 10.25 10.33 399,577 +0.18(+1.77%)
Dec 29, 2020 10.54 10.54 10.06 10.15 593,356 -0.27(-2.59%)
Dec 28, 2020 10.76 11.01 10.33 10.42 496,630 -0.33(-3.07%)
Dec 24, 2020 10.93 11.05 10.57 10.75 288,800 -0.12(-1.10%)
Dec 23, 2020 10.71 11.19 10.57 10.87 635,329 +0.27(+2.55%)
Dec 22, 2020 10.42 10.91 10.34 10.60 769,860 +0.10(+0.95%)
Dec 21, 2020 10.10 10.79 10.01 10.50 926,554 -0.04(-0.38%)
Dec 18, 2020 10.74 10.78 10.53 10.54 3,996,700 -0.18(-1.68%)
Dec 17, 2020 11.00 11.00 10.53 10.72 759,563 -0.12(-1.11%)
Dec 16, 2020 11.32 11.36 10.84 10.84 1,260,486 -0.40(-3.56%)
Dec 15, 2020 10.67 11.39 10.66 11.24 758,822 +0.64(+6.04%)
Dec 14, 2020 11.35 11.50 10.56 10.60 1,038,283 -0.48(-4.33%)
Dec 11, 2020 10.78 11.08 10.57 11.08 704,600 +0.11(+1.00%)
Dec 10, 2020 10.74 11.35 10.52 10.97 1,079,649 +0.18(+1.67%)
Dec 09, 2020 11.25 11.44 10.66 10.79 606,637 -0.34(-3.05%)
Dec 08, 2020 10.40 11.15 10.37 11.13 693,792 +0.51(+4.80%)
Dec 07, 2020 10.39 10.98 10.39 10.62 516,410 -0.46(-4.15%)
Dec 04, 2020 10.54 11.17 10.51 11.08 1,069,000 +0.85(+8.31%)
Dec 03, 2020 10.43 10.56 9.990 10.23 547,619 +0.02(+0.20%)
Dec 02, 2020 10.14 10.65 9.990 10.21 550,947 -0.04(-0.39%)
Dec 01, 2020 9.670 10.29 9.650 10.25 773,125 +0.95(+10.22%)
Nov 30, 2020 10.10 10.12 9.270 9.300 906,127 -1.00(-9.71%)
Nov 27, 2020 10.40 10.57 10.09 10.30 333,700 -0.11(-1.06%)
Nov 25, 2020 10.59 10.67 10.15 10.41 603,000 -0.50(-4.58%)
Nov 24, 2020 10.46 11.04 10.43 10.91 1,124,841 +0.86(+8.56%)
Nov 23, 2020 9.400 10.08 9.380 10.05 732,201 +0.71(+7.60%)
Nov 20, 2020 9.450 9.610 9.260 9.340 396,600 -0.22(-2.30%)
Nov 19, 2020 9.480 9.670 9.090 9.560 412,317 -0.03(-0.31%)
Nov 18, 2020 9.720 9.920 9.580 9.590 954,444 +0.10(+1.05%)
Nov 17, 2020 9.070 9.700 8.950 9.490 807,029 +0.23(+2.48%)
Nov 16, 2020 8.770 9.440 8.730 9.260 893,296 +0.90(+10.77%)
Nov 13, 2020 8.050 8.360 7.910 8.360 560,800 +0.41(+5.16%)
Nov 12, 2020 7.810 8.190 7.780 7.950 876,566 -0.03(-0.38%)
Nov 11, 2020 8.210 8.210 7.780 7.980 383,131 -0.03(-0.37%)
Nov 10, 2020 8.160 8.390 7.850 8.010 838,902 +0.04(+0.50%)
Nov 09, 2020 7.580 8.380 7.580 7.970 948,784 +1.19(+17.55%)
Nov 06, 2020 6.970 7.050 6.720 6.780 459,800 -0.19(-2.73%)
Nov 05, 2020 6.800 7.045 6.710 6.970 968,048 +0.21(+3.11%)
Nov 04, 2020 7.060 7.065 6.400 6.760 714,776 -0.41(-5.72%)
Nov 03, 2020 7.330 7.570 7.100 7.170 1,024,986 +0.09(+1.27%)
Nov 02, 2020 6.770 7.150 6.610 7.080 820,359 +0.40(+5.99%)
Oct 30, 2020 6.540 6.720 6.510 6.680 808,800 +0.01(+0.15%)
Oct 29, 2020 6.510 6.730 6.200 6.670 1,466,285 +0.02(+0.30%)
Oct 28, 2020 7.630 7.750 6.600 6.650 1,772,795 -1.15(-14.74%)
Oct 27, 2020 7.660 7.840 7.430 7.800 439,207 +0.14(+1.83%)
Oct 26, 2020 8.160 8.180 7.500 7.660 607,482 -0.63(-7.60%)
Oct 23, 2020 8.160 8.570 8.095 8.290 574,900 +0.25(+3.11%)
Oct 22, 2020 7.890 8.170 7.820 8.040 1,320,055 +0.25(+3.21%)
Oct 21, 2020 7.800 8.120 7.700 7.790 791,953 -0.09(-1.14%)
Oct 20, 2020 7.700 7.930 7.540 7.880 626,631 +0.28(+3.68%)
Oct 19, 2020 7.620 7.940 7.510 7.600 750,895 +0.09(+1.20%)
Oct 16, 2020 7.940 8.040 7.430 7.510 727,400 -0.45(-5.65%)
Oct 15, 2020 7.710 7.990 7.580 7.960 1,350,579 +0.04(+0.51%)
Oct 14, 2020 7.880 8.270 7.880 7.920 757,877 +0.05(+0.64%)
Oct 13, 2020 7.680 8.176 7.674 7.870 973,382 -0.38(-4.61%)
Oct 12, 2020 8.300 8.340 8.050 8.250 381,156 -0.10(-1.20%)
Oct 09, 2020 8.790 8.990 8.331 8.350 728,300 -0.42(-4.79%)
Oct 08, 2020 8.850 8.930 8.430 8.770 1,263,722 +0.15(+1.74%)
Oct 07, 2020 8.700 9.090 8.530 8.620 2,794,743 -0.84(-8.88%)
Oct 06, 2020 9.840 10.53 9.460 9.460 1,947,125 -0.14(-1.46%)
Oct 05, 2020 9.140 9.610 8.930 9.600 767,500 +0.92(+10.60%)
Oct 02, 2020 7.670 8.820 7.648 8.680 841,800 +0.72(+9.05%)
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.