Liberty Oilfield Services Inc (NY: LBRT )

15.22 USD +0.40 (+2.70%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 14.00 14.50 13.58 14.15 1,793,816 +0.20(+1.43%)
Jul 30, 2019 12.99 14.06 12.92 13.95 1,064,042 +0.94(+7.23%)
Jul 29, 2019 13.95 13.95 12.70 13.01 944,386 -0.74(-5.38%)
Jul 26, 2019 13.55 13.89 13.40 13.75 1,268,100 +0.24(+1.78%)
Jul 25, 2019 14.00 14.00 13.50 13.51 611,377 -0.49(-3.50%)
Jul 24, 2019 13.92 14.30 13.73 14.00 733,247 +0.07(+0.50%)
Jul 23, 2019 13.47 13.98 13.45 13.93 573,921 +0.49(+3.65%)
Jul 22, 2019 13.05 13.57 12.90 13.44 984,145 +0.45(+3.46%)
Jul 19, 2019 12.71 13.12 12.46 12.99 722,900 +0.27(+2.12%)
Jul 18, 2019 13.21 13.31 12.41 12.72 1,097,606 -0.69(-5.15%)
Jul 17, 2019 14.16 14.44 13.40 13.41 501,789 -0.78(-5.50%)
Jul 16, 2019 14.62 14.73 14.18 14.19 448,860 -0.48(-3.27%)
Jul 15, 2019 15.06 15.14 14.37 14.67 579,584 -0.37(-2.46%)
Jul 12, 2019 14.96 15.24 14.60 15.04 1,001,000 +0.08(+0.53%)
Jul 11, 2019 14.72 15.04 14.43 14.96 1,163,077 +0.28(+1.91%)
Jul 10, 2019 14.21 14.82 13.93 14.68 1,132,389 +0.61(+4.34%)
Jul 09, 2019 14.74 14.79 13.97 14.07 1,862,321 -1.62(-10.33%)
Jul 08, 2019 15.82 16.40 15.64 15.69 445,121 -0.13(-0.82%)
Jul 05, 2019 15.13 15.94 15.13 15.82 260,400 +0.59(+3.87%)
Jul 03, 2019 15.02 15.30 14.76 15.23 90,300 +0.23(+1.53%)
Jul 02, 2019 15.70 15.72 14.69 15.00 685,993 -0.85(-5.36%)
Jul 01, 2019 16.62 16.79 15.70 15.85 557,199 -0.33(-2.04%)
Jun 28, 2019 16.35 16.49 16.10 16.18 1,755,400 -0.03(-0.19%)
Jun 27, 2019 15.78 16.22 15.67 16.21 566,425 +0.42(+2.66%)
Jun 26, 2019 15.39 15.97 15.27 15.79 450,878 +0.66(+4.36%)
Jun 25, 2019 15.09 15.39 14.64 15.13 399,635 +0.05(+0.33%)
Jun 24, 2019 15.16 15.66 14.73 15.08 468,395 -0.07(-0.46%)
Jun 21, 2019 15.00 15.50 14.81 15.15 712,200 +0.10(+0.66%)
Jun 20, 2019 14.15 15.20 14.11 15.05 677,635 +1.28(+9.30%)
Jun 19, 2019 13.90 14.14 13.68 13.77 329,274 -0.13(-0.94%)
Jun 18, 2019 14.04 14.30 13.54 13.90 621,200 -0.04(-0.29%)
Jun 17, 2019 13.43 14.21 13.42 13.94 862,217 +0.49(+3.64%)
Jun 14, 2019 13.66 13.66 13.26 13.45 296,700 -0.16(-1.18%)
Jun 13, 2019 13.54 13.77 13.22 13.61 327,149 +0.41(+3.11%)
Jun 12, 2019 13.80 13.84 13.20 13.20 746,795 -0.80(-5.71%)
Jun 11, 2019 14.15 14.49 13.94 14.00 798,732 -0.01(-0.07%)
Jun 10, 2019 13.53 14.40 13.53 14.01 1,049,365 +0.48(+3.55%)
Jun 07, 2019 13.14 13.59 12.80 13.53 753,900 +0.46(+3.52%)
Jun 06, 2019 12.90 13.35 12.64 13.07 548,171 +0.07(+0.54%)
Jun 05, 2019 13.30 13.99 12.60 13.00 465,687 -0.35(-2.62%)
Jun 04, 2019 13.19 13.54 13.19 13.35 386,071 +0.36(+2.77%)
Jun 03, 2019 12.76 13.13 12.63 12.99 580,525 +0.24(+1.88%)
May 31, 2019 13.01 13.12 12.60 12.75 657,300 -0.63(-4.71%)
May 30, 2019 14.09 14.26 13.20 13.38 571,084 -0.66(-4.70%)
May 29, 2019 13.83 14.08 13.71 14.04 186,565 -0.10(-0.71%)
May 28, 2019 14.09 14.25 13.96 14.14 661,688 +0.08(+0.57%)
May 24, 2019 14.48 14.61 13.78 14.06 418,800 -0.21(-1.47%)
May 23, 2019 14.84 14.92 13.83 14.27 815,601 -1.02(-6.67%)
May 22, 2019 16.27 16.45 15.21 15.29 585,258 -1.13(-6.88%)
May 21, 2019 16.22 16.52 16.20 16.42 321,493 +0.27(+1.67%)
May 20, 2019 15.84 16.27 15.83 16.15 359,986 +0.20(+1.25%)
May 17, 2019 16.30 16.42 15.91 15.95 400,400 -0.40(-2.45%)
May 16, 2019 15.86 16.41 15.77 16.35 280,788 +0.54(+3.42%)
May 15, 2019 15.47 15.91 15.32 15.81 432,115 +0.11(+0.70%)
May 14, 2019 15.15 15.77 15.15 15.70 224,038 +0.65(+4.32%)
May 13, 2019 15.33 15.69 14.93 15.05 319,266 -0.46(-2.97%)
May 10, 2019 15.61 15.61 14.88 15.51 889,300 -0.18(-1.15%)
May 09, 2019 16.08 16.13 15.64 15.69 572,197 -0.62(-3.80%)
May 08, 2019 16.80 16.90 16.03 16.31 400,335 -0.39(-2.34%)
May 07, 2019 16.94 17.07 16.64 16.70 338,926 -0.30(-1.76%)
May 06, 2019 16.50 17.02 16.40 17.00 593,699 +0.27(+1.61%)
May 03, 2019 16.64 16.96 16.41 16.73 424,000 +0.37(+2.26%)
May 02, 2019 16.25 16.82 15.83 16.36 691,731 +0.28(+1.74%)
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.