Liberty Oilfield Services Inc (NY: LBRT )

15.41 USD -0.05 (-0.32%)
Streaming Delayed Price Updated: 10:33 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 5.400 5.460 5.030 5.150 798,200 -0.28(-5.16%)
May 28, 2020 5.650 5.960 5.430 5.430 992,563 +0.01(+0.18%)
May 27, 2020 5.550 5.582 5.310 5.420 488,805 +0.07(+1.31%)
May 26, 2020 5.050 5.430 5.050 5.350 955,453 +0.35(+7.00%)
May 22, 2020 5.460 5.460 4.950 5.000 348,000 -0.42(-7.75%)
May 21, 2020 5.410 5.490 5.160 5.420 531,163 +0.07(+1.31%)
May 20, 2020 5.100 5.380 5.000 5.350 649,423 +0.38(+7.65%)
May 19, 2020 5.100 5.100 4.715 4.970 685,803 -0.13(-2.55%)
May 18, 2020 4.630 5.110 4.630 5.100 1,094,853 +0.76(+17.51%)
May 15, 2020 4.270 4.480 4.150 4.340 445,700 +0.08(+1.88%)
May 14, 2020 4.010 4.360 4.000 4.260 366,653 +0.02(+0.47%)
May 13, 2020 4.580 4.590 4.010 4.240 1,166,151 -0.47(-9.98%)
May 12, 2020 4.690 4.970 4.480 4.710 751,523 +0.10(+2.17%)
May 11, 2020 4.540 4.725 4.370 4.610 718,633 -0.10(-2.12%)
May 08, 2020 4.400 4.800 4.365 4.710 703,400 +0.45(+10.56%)
May 07, 2020 4.260 4.380 4.200 4.260 798,879 +0.11(+2.65%)
May 06, 2020 4.280 4.370 4.040 4.150 701,887 -0.07(-1.66%)
May 05, 2020 4.470 4.670 4.170 4.220 1,016,124 +0.08(+1.93%)
May 04, 2020 4.060 4.140 3.825 4.140 1,067,859 -0.15(-3.50%)
May 01, 2020 4.500 4.655 4.030 4.290 927,200 -0.43(-9.11%)
Apr 30, 2020 4.950 5.000 4.301 4.720 1,599,184 -0.14(-2.88%)
Apr 29, 2020 3.950 5.100 3.930 4.860 4,098,379 +1.27(+35.38%)
Apr 28, 2020 3.390 3.590 3.255 3.590 581,006 +0.29(+8.79%)
Apr 27, 2020 3.500 3.500 2.920 3.300 1,063,190 -0.28(-7.82%)
Apr 24, 2020 3.590 3.860 3.190 3.580 882,000 +0.09(+2.58%)
Apr 23, 2020 2.840 3.560 2.750 3.490 1,085,652 +0.75(+27.37%)
Apr 22, 2020 2.920 3.020 2.640 2.740 893,379 -0.04(-1.44%)
Apr 21, 2020 2.760 2.880 2.640 2.780 570,470 -0.09(-3.14%)
Apr 20, 2020 2.530 2.990 2.400 2.870 1,161,044 +0.07(+2.50%)
Apr 17, 2020 2.680 2.830 2.662 2.800 640,900 +0.17(+6.46%)
Apr 16, 2020 2.850 2.850 2.515 2.630 520,828 -0.22(-7.72%)
Apr 15, 2020 3.160 3.160 2.750 2.850 661,717 -0.40(-12.31%)
Apr 14, 2020 3.460 3.600 3.120 3.250 556,758 -0.19(-5.52%)
Apr 13, 2020 3.460 3.760 3.220 3.440 655,670 +0.10(+2.99%)
Apr 09, 2020 3.500 3.670 2.980 3.340 1,182,500 +0.00(+0.00%)
Apr 08, 2020 2.750 3.340 2.690 3.340 849,382 +0.65(+24.16%)
Apr 07, 2020 2.820 3.060 2.630 2.690 1,298,391 +0.01(+0.37%)
Apr 06, 2020 2.630 2.900 2.525 2.680 1,679,356 +0.20(+8.06%)
Apr 03, 2020 2.520 2.710 2.280 2.480 1,305,600 +0.01(+0.40%)
Apr 02, 2020 2.370 2.830 2.350 2.470 857,641 +0.21(+9.29%)
Apr 01, 2020 2.480 2.730 2.250 2.260 667,389 -0.43(-15.99%)
Mar 31, 2020 2.780 2.940 2.610 2.690 1,059,695 +0.04(+1.51%)
Mar 30, 2020 2.580 3.010 2.510 2.650 756,125 +0.01(+0.38%)
Mar 27, 2020 2.900 2.900 2.560 2.640 507,000 -0.37(-12.29%)
Mar 26, 2020 2.660 3.100 2.660 3.010 725,947 +0.35(+13.16%)
Mar 25, 2020 2.770 2.850 2.505 2.660 740,146 -0.19(-6.67%)
Mar 24, 2020 2.580 2.880 2.480 2.850 724,687 +0.45(+18.75%)
Mar 23, 2020 2.500 2.570 2.190 2.400 777,203 -0.01(-0.41%)
Mar 20, 2020 2.750 2.820 2.170 2.410 1,675,300 -0.35(-12.68%)
Mar 19, 2020 2.380 2.940 2.350 2.760 766,345 +0.36(+15.00%)
Mar 18, 2020 2.780 3.070 2.310 2.400 964,674 -0.61(-20.27%)
Mar 17, 2020 2.820 3.010 2.595 3.010 1,502,955 +0.19(+6.74%)
Mar 16, 2020 2.830 3.320 2.665 2.820 850,869 -0.16(-5.37%)
Mar 13, 2020 3.140 3.240 2.660 2.980 1,441,500 +0.12(+4.20%)
Mar 12, 2020 3.080 3.080 2.590 2.860 1,487,399 -0.39(-12.00%)
Mar 11, 2020 3.160 3.410 3.020 3.250 1,664,737 +0.10(+3.17%)
Mar 10, 2020 3.900 3.980 2.920 3.150 2,374,581 -0.50(-13.70%)
Mar 09, 2020 3.630 3.840 2.730 3.650 3,124,172 -1.01(-21.67%)
Mar 06, 2020 5.190 5.400 4.650 4.660 979,600 -0.83(-15.12%)
Mar 05, 2020 5.850 5.890 5.330 5.490 836,905 -0.57(-9.41%)
Mar 04, 2020 6.410 6.500 5.955 6.060 970,266 -0.23(-3.66%)
Mar 03, 2020 6.440 6.680 6.170 6.290 934,543 -0.18(-2.78%)
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.