Liberty Energy Inc (NY: LBRT )

16.10 -0.03 (-0.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 15.20 15.36 14.98 15.00 517,299 -0.16(-1.03%)
Mar 28, 2019 14.44 15.51 14.44 15.16 523,815 +0.61(+4.22%)
Mar 27, 2019 14.30 14.60 14.12 14.54 401,884 +0.23(+1.63%)
Mar 26, 2019 14.02 14.33 14.01 14.31 455,712 +0.50(+3.60%)
Mar 25, 2019 14.28 14.32 13.63 13.81 645,551 -0.56(-3.87%)
Mar 22, 2019 15.24 15.24 14.37 14.37 544,077 -1.10(-7.12%)
Mar 21, 2019 15.67 15.77 15.30 15.47 299,274 -0.26(-1.67%)
Mar 20, 2019 15.70 16.33 15.63 15.73 486,926 +0.05(+0.31%)
Mar 19, 2019 15.64 16.02 15.38 15.68 456,788 -0.17(-1.05%)
Mar 18, 2019 15.14 15.90 15.11 15.85 344,119 +0.65(+4.30%)
Mar 15, 2019 15.05 15.27 14.90 15.20 965,961 +0.08(+0.52%)
Mar 14, 2019 15.07 15.42 15.01 15.12 389,888 +0.04(+0.26%)
Mar 13, 2019 15.23 15.31 14.93 15.08 1,083,992 +0.01(+0.06%)
Mar 12, 2019 14.90 15.21 14.77 15.07 992,685 +0.40(+2.72%)
Mar 11, 2019 14.17 14.82 14.08 14.67 556,433 +0.58(+4.08%)
Mar 08, 2019 14.00 14.38 13.68 14.09 404,954 -0.15(-1.03%)
Mar 07, 2019 14.62 14.73 14.01 14.24 1,098,418 -0.37(-2.54%)
Mar 06, 2019 15.13 15.13 14.47 14.61 447,757 -0.63(-4.16%)
Mar 05, 2019 15.56 15.78 15.05 15.24 607,627 -0.22(-1.45%)
Mar 04, 2019 16.09 16.17 15.08 15.47 836,905 -0.51(-3.16%)
Mar 01, 2019 16.01 16.42 15.86 15.97 405,818 +0.06(+0.37%)
Feb 28, 2019 16.22 16.22 15.65 15.92 432,325 -0.28(-1.74%)
Feb 27, 2019 16.26 16.46 15.83 16.20 610,943 -0.03(-0.18%)
Feb 26, 2019 16.67 16.87 16.19 16.23 375,210 -0.46(-2.74%)
Feb 25, 2019 16.44 16.98 16.35 16.68 379,176 +0.17(+1.06%)
Feb 22, 2019 16.60 16.73 16.34 16.51 350,858 +0.10(+0.59%)
Feb 21, 2019 16.83 17.01 16.09 16.41 581,662 -0.59(-3.49%)
Feb 20, 2019 16.49 17.20 16.27 17.00 674,526 +0.53(+3.24%)
Feb 19, 2019 16.40 16.68 16.29 16.47 379,136 -0.05(-0.29%)
Feb 15, 2019 16.51 16.69 16.28 16.52 366,811 +0.21(+1.31%)
Feb 14, 2019 16.21 16.55 16.09 16.30 387,953 +0.05(+0.30%)
Feb 13, 2019 15.78 16.29 15.56 16.26 490,675 +0.53(+3.40%)
Feb 12, 2019 15.73 15.94 15.47 15.72 496,649 +0.17(+1.13%)
Feb 11, 2019 14.82 15.55 14.79 15.55 291,796 +0.66(+4.44%)
Feb 08, 2019 14.95 15.06 14.72 14.89 531,177 -0.09(-0.58%)
Feb 07, 2019 15.31 15.43 14.60 14.97 684,596 -0.66(-4.23%)
Feb 06, 2019 15.45 15.82 14.78 15.63 716,626 +0.11(+0.69%)
Feb 05, 2019 15.55 15.91 15.38 15.53 712,187 -0.02(-0.12%)
Feb 04, 2019 14.89 15.60 14.84 15.55 504,479 +0.47(+3.09%)
Feb 01, 2019 14.89 15.52 14.64 15.08 371,957 +0.30(+2.04%)
Jan 31, 2019 14.75 14.93 14.61 14.78 237,313 +0.03(+0.20%)
Jan 30, 2019 14.83 14.92 14.34 14.75 317,613 +0.09(+0.60%)
Jan 29, 2019 14.70 14.97 14.56 14.66 276,590 +0.08(+0.53%)
Jan 28, 2019 14.81 14.99 14.47 14.58 554,301 -0.61(-4.03%)
Jan 25, 2019 14.89 15.31 14.72 15.20 515,121 +0.52(+3.58%)
Jan 24, 2019 14.00 14.81 14.00 14.67 716,507 +0.64(+4.57%)
Jan 23, 2019 14.83 15.07 13.87 14.03 819,054 -0.48(-3.28%)
Jan 22, 2019 14.58 14.68 13.96 14.51 804,951 -0.29(-1.97%)
Jan 18, 2019 14.39 15.20 14.36 14.80 941,730 +0.57(+4.03%)
Jan 17, 2019 13.51 14.46 13.51 14.22 832,670 +0.44(+3.17%)
Jan 16, 2019 13.23 13.92 13.21 13.79 1,118,517 +0.55(+4.18%)
Jan 15, 2019 13.14 13.37 12.94 13.23 722,374 +0.24(+1.87%)
Jan 14, 2019 12.63 13.43 12.62 12.99 713,923 +0.14(+1.06%)
Jan 11, 2019 13.19 13.32 12.63 12.85 420,022 -0.50(-3.71%)
Jan 10, 2019 13.14 13.45 12.88 13.35 732,706 -0.04(-0.29%)
Jan 09, 2019 12.90 13.56 12.75 13.39 922,024 +0.69(+5.43%)
Jan 08, 2019 13.60 13.60 12.55 12.70 687,930 -0.70(-5.22%)
Jan 07, 2019 13.27 13.61 13.08 13.40 593,071 +0.15(+1.10%)
Jan 04, 2019 13.17 13.78 13.10 13.25 880,286 +0.41(+3.18%)
Jan 03, 2019 13.01 13.36 12.49 12.84 377,865 -0.22(-1.71%)
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.