Liberty Oilfield Services Inc (NY: LBRT )

9.300 USD -0.680 (-6.81%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 5.260 5.480 5.150 5.480 1,047,561 +0.08(+1.48%)
Jun 29, 2020 5.180 5.640 5.130 5.400 1,039,086 +0.29(+5.68%)
Jun 26, 2020 5.620 5.670 5.100 5.110 1,974,300 -0.56(-9.88%)
Jun 25, 2020 5.700 5.807 5.505 5.670 905,741 -0.13(-2.24%)
Jun 24, 2020 6.300 6.320 5.750 5.800 810,255 -0.67(-10.36%)
Jun 23, 2020 6.560 6.640 6.360 6.470 859,463 -0.04(-0.61%)
Jun 22, 2020 6.480 6.580 6.220 6.510 1,598,560 -0.05(-0.76%)
Jun 19, 2020 6.510 6.610 6.350 6.560 1,633,100 +0.30(+4.79%)
Jun 18, 2020 5.930 6.310 5.850 6.260 478,196 +0.26(+4.33%)
Jun 17, 2020 6.320 6.350 5.940 6.000 463,275 -0.37(-5.81%)
Jun 16, 2020 6.580 6.725 6.240 6.370 868,961 +0.23(+3.75%)
Jun 15, 2020 5.630 6.280 5.600 6.140 650,165 +0.19(+3.19%)
Jun 12, 2020 6.090 6.230 5.855 5.950 809,400 +0.23(+4.02%)
Jun 11, 2020 6.040 6.370 5.670 5.720 895,106 -0.98(-14.63%)
Jun 10, 2020 7.000 7.230 6.690 6.700 930,844 -0.33(-4.69%)
Jun 09, 2020 6.990 7.340 6.885 7.030 693,463 -0.30(-4.09%)
Jun 08, 2020 7.390 7.500 6.910 7.330 1,781,678 +0.32(+4.56%)
Jun 05, 2020 6.650 7.362 6.640 7.010 1,067,000 +0.91(+14.92%)
Jun 04, 2020 5.750 6.195 5.700 6.100 525,052 +0.35(+6.09%)
Jun 03, 2020 5.770 5.900 5.680 5.750 540,547 +0.09(+1.59%)
Jun 02, 2020 5.330 5.750 5.240 5.660 500,375 +0.46(+8.85%)
Jun 01, 2020 5.190 5.327 5.074 5.200 522,982 +0.05(+0.97%)
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%)
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.