Liberty Oilfield Services Inc (NY: LBRT )

11.23 USD -0.61 (-5.15%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 17.40 17.67 17.08 17.32 820,900 -0.14(-0.80%)
Nov 29, 2018 17.10 17.67 16.86 17.46 419,579 +0.41(+2.40%)
Nov 28, 2018 17.58 17.58 16.66 17.05 937,214 -0.53(-3.01%)
Nov 27, 2018 17.88 18.05 17.46 17.58 468,660 -0.34(-1.90%)
Nov 26, 2018 17.99 18.05 17.39 17.92 408,301 +0.19(+1.07%)
Nov 23, 2018 17.85 18.30 17.68 17.73 215,400 -0.85(-4.57%)
Nov 21, 2018 18.58 18.58 18.58 0 +0.20(+1.09%)
Nov 20, 2018 19.04 19.04 18.24 18.38 459,200 -1.17(-5.98%)
Nov 19, 2018 19.40 19.85 19.24 19.55 489,807 +0.01(+0.05%)
Nov 16, 2018 19.24 19.67 19.04 19.54 441,700 +0.36(+1.88%)
Nov 15, 2018 18.82 19.53 18.82 19.18 539,231 +0.27(+1.43%)
Nov 14, 2018 19.24 19.32 18.78 18.91 594,244 +0.17(+0.91%)
Nov 13, 2018 19.36 19.68 18.48 18.74 786,123 -0.52(-2.70%)
Nov 12, 2018 20.66 20.71 19.19 19.26 492,604 -1.25(-6.09%)
Nov 09, 2018 20.59 20.92 19.96 20.51 974,200 -0.42(-2.01%)
Nov 08, 2018 21.35 21.61 20.75 20.93 528,637 -0.73(-3.37%)
Nov 07, 2018 21.56 22.27 20.38 21.66 962,529 +0.42(+1.98%)
Nov 06, 2018 21.29 21.37 20.29 21.24 595,930 +0.03(+0.14%)
Nov 05, 2018 20.30 21.33 19.87 21.21 850,959 +1.37(+6.91%)
Nov 02, 2018 19.07 20.41 18.88 19.84 727,300 +0.80(+4.20%)
Nov 01, 2018 19.03 19.82 18.59 19.04 982,822 +0.06(+0.32%)
Oct 31, 2018 18.04 19.57 17.80 18.98 2,201,523 +0.94(+5.21%)
Oct 30, 2018 16.84 18.21 16.41 18.04 828,386 +1.07(+6.31%)
Oct 29, 2018 17.33 17.42 16.62 16.97 598,621 -0.21(-1.22%)
Oct 26, 2018 16.33 17.76 16.01 17.18 679,200 +0.47(+2.81%)
Oct 25, 2018 16.77 17.24 16.25 16.71 835,254 +0.20(+1.21%)
Oct 24, 2018 17.37 17.65 16.50 16.51 718,490 -0.85(-4.90%)
Oct 23, 2018 17.34 17.54 16.04 17.36 820,554 -0.96(-5.24%)
Oct 22, 2018 18.88 19.21 18.08 18.32 603,858 -0.59(-3.12%)
Oct 19, 2018 20.33 20.41 18.83 18.91 980,900 -1.37(-6.76%)
Oct 18, 2018 20.49 21.05 20.14 20.28 393,150 -0.69(-3.29%)
Oct 17, 2018 20.95 21.24 20.56 20.97 323,913 -0.17(-0.80%)
Oct 16, 2018 20.66 21.33 20.25 21.14 966,350 +0.69(+3.37%)
Oct 15, 2018 20.13 20.50 19.68 20.45 1,014,184 +0.37(+1.84%)
Oct 12, 2018 20.86 20.86 19.84 20.08 635,000 -0.32(-1.57%)
Oct 11, 2018 20.80 21.05 20.23 20.40 625,184 -0.48(-2.30%)
Oct 10, 2018 22.04 22.13 20.80 20.88 736,294 -1.07(-4.87%)
Oct 09, 2018 22.01 22.58 21.86 21.95 719,046 -0.16(-0.72%)
Oct 08, 2018 22.10 22.45 21.82 22.11 748,579 -0.19(-0.85%)
Oct 05, 2018 22.26 22.85 21.88 22.30 771,500 +0.10(+0.45%)
Oct 04, 2018 22.92 23.51 22.11 22.20 981,701 -0.76(-3.31%)
Oct 03, 2018 22.72 23.13 22.37 22.96 336,214 +0.36(+1.59%)
Oct 02, 2018 22.64 23.30 22.34 22.60 1,277,987 -0.04(-0.18%)
Oct 01, 2018 21.70 22.87 21.31 22.64 1,221,580 +1.07(+4.96%)
Sep 28, 2018 21.38 22.15 21.20 21.57 519,800 +0.06(+0.28%)
Sep 27, 2018 21.09 21.73 20.66 21.51 541,929 +0.36(+1.70%)
Sep 26, 2018 21.66 21.79 21.08 21.15 657,411 -0.53(-2.44%)
Sep 25, 2018 21.96 22.45 21.47 21.68 1,336,696 +0.07(+0.32%)
Sep 24, 2018 21.94 21.94 20.90 21.61 1,520,581 -0.06(-0.28%)
Sep 21, 2018 22.05 22.20 21.50 21.67 5,690,300 -0.11(-0.51%)
Sep 20, 2018 21.55 21.98 21.41 21.78 1,334,920 +0.35(+1.63%)
Sep 19, 2018 20.94 22.00 20.94 21.43 2,069,315 +0.43(+2.05%)
Sep 18, 2018 20.12 21.19 20.12 21.00 986,247 +1.00(+5.00%)
Sep 17, 2018 19.90 20.61 19.84 20.00 1,820,803 +0.03(+0.15%)
Sep 14, 2018 18.86 20.45 18.86 19.97 1,252,700 +0.92(+4.83%)
Sep 13, 2018 19.14 19.66 19.00 19.05 972,562 -0.17(-0.88%)
Sep 12, 2018 18.13 19.57 17.99 19.22 1,447,450 +1.27(+7.08%)
Sep 11, 2018 17.52 18.23 17.31 17.95 1,237,622 +0.78(+4.54%)
Sep 10, 2018 16.48 17.85 16.46 17.17 1,099,007 +0.79(+4.82%)
Sep 07, 2018 17.02 17.15 16.31 16.38 711,800 -0.63(-3.70%)
Sep 06, 2018 18.39 18.41 16.97 17.01 743,318 -1.32(-7.20%)
Sep 05, 2018 18.76 18.78 17.86 18.33 939,701 -0.70(-3.68%)
Sep 04, 2018 19.64 19.64 18.71 19.03 600,016 -0.61(-3.11%)
Aug 31, 2018 19.64 19.64 19.64 0 +0.19(+0.98%)
Aug 30, 2018 20.58 20.59 19.26 19.45 632,726 -1.12(-5.44%)
Aug 29, 2018 21.16 21.47 20.48 20.57 487,173 -0.59(-2.79%)
Aug 28, 2018 21.56 21.85 21.02 21.16 477,270 -0.41(-1.90%)
Aug 27, 2018 20.80 21.70 20.69 21.57 798,969 +0.81(+3.90%)
Aug 24, 2018 20.63 21.08 20.50 20.76 654,200 +0.33(+1.62%)
Aug 23, 2018 20.56 20.60 20.02 20.43 567,751 -0.17(-0.83%)
Aug 22, 2018 20.40 20.81 19.96 20.60 765,410 +0.44(+2.18%)
Aug 21, 2018 20.72 20.84 19.97 20.16 725,082 -0.34(-1.66%)
Aug 20, 2018 20.15 20.84 20.15 20.50 446,338 +0.37(+1.84%)
Aug 17, 2018 19.53 21.03 19.42 20.13 399,200 +0.68(+3.50%)
Aug 16, 2018 19.24 19.52 18.98 19.45 490,265 +0.41(+2.15%)
Aug 15, 2018 19.85 19.90 18.82 19.04 332,899 -0.96(-4.80%)
Aug 14, 2018 20.19 20.58 19.89 20.00 417,188 +0.02(+0.10%)
Aug 13, 2018 20.28 20.49 19.87 19.98 543,166 -0.33(-1.62%)
Aug 10, 2018 19.44 20.38 19.17 20.31 727,900 +0.89(+4.58%)
Aug 09, 2018 19.11 19.59 19.01 19.42 426,444 +0.20(+1.04%)
Aug 08, 2018 18.70 19.34 18.48 19.22 505,911 +0.42(+2.23%)
Aug 07, 2018 19.74 20.11 18.31 18.80 1,179,617 -0.73(-3.74%)
Aug 06, 2018 19.91 20.98 19.37 19.53 864,446 -0.21(-1.06%)
Aug 03, 2018 20.16 20.63 19.53 19.74 772,600 -0.06(-0.30%)
Aug 02, 2018 19.71 20.90 19.32 19.80 1,332,806 +0.40(+2.06%)
Aug 01, 2018 19.48 19.97 18.83 19.40 427,466 -0.20(-1.02%)
Jul 31, 2018 18.91 19.68 18.50 19.60 353,301 +0.75(+3.98%)
Jul 30, 2018 17.77 19.19 17.77 18.85 727,195 +1.31(+7.47%)
Jul 27, 2018 17.27 17.77 17.27 17.54 460,300 +0.14(+0.80%)
Jul 26, 2018 16.69 17.55 16.69 17.40 590,781 +0.79(+4.76%)
Jul 25, 2018 17.18 17.39 16.32 16.61 841,514 -0.46(-2.69%)
Jul 24, 2018 17.61 18.02 17.03 17.07 489,143 -0.67(-3.78%)
Jul 23, 2018 18.55 18.77 17.69 17.74 463,278 -0.96(-5.13%)
Jul 20, 2018 18.35 19.08 18.29 18.70 514,267 +0.43(+2.35%)
Jul 19, 2018 18.10 18.44 17.87 18.27 348,116 +0.08(+0.44%)
Jul 18, 2018 17.68 18.33 17.03 18.19 589,823 +0.52(+2.94%)
Jul 17, 2018 17.55 17.86 17.35 17.67 427,315 -0.01(-0.06%)
Jul 16, 2018 18.06 18.06 17.38 17.68 584,944 -0.56(-3.07%)
Jul 13, 2018 18.19 18.85 18.19 18.24 348,607 +0.01(+0.05%)
Jul 12, 2018 18.23 18.41 17.59 18.23 544,219 +0.15(+0.83%)
Jul 11, 2018 19.03 19.23 17.48 18.08 871,486 -0.97(-5.09%)
Jul 10, 2018 19.33 19.90 19.00 19.05 476,913 -0.25(-1.30%)
Jul 09, 2018 18.90 19.55 18.81 19.30 404,278 +0.56(+2.99%)
Jul 06, 2018 18.72 18.89 18.53 18.74 1,792,704 -0.11(-0.58%)
Jul 05, 2018 18.48 19.25 18.42 18.85 580,294 +0.52(+2.84%)
Jul 03, 2018 18.33 18.33 18.33 0 +0.01(+0.05%)
Jul 02, 2018 18.54 18.81 18.10 18.32 807,696 -0.40(-2.14%)
Jun 29, 2018 19.10 19.27 18.47 18.72 783,286 -0.50(-2.60%)
Jun 28, 2018 18.75 19.30 18.45 19.22 276,666 +0.47(+2.51%)
Jun 27, 2018 18.08 18.76 18.08 18.75 594,046 +0.79(+4.40%)
Jun 26, 2018 17.66 18.01 17.36 17.96 379,079 +0.38(+2.16%)
Jun 25, 2018 18.00 18.10 17.35 17.58 679,495 -0.50(-2.77%)
Jun 22, 2018 18.02 18.44 17.81 18.08 1,278,688 +0.40(+2.26%)
Jun 21, 2018 17.97 18.20 17.57 17.68 710,102 -0.28(-1.56%)
Jun 20, 2018 18.05 18.24 17.54 17.96 317,034 +0.01(+0.06%)
Jun 19, 2018 17.59 17.98 17.39 17.95 391,930 +0.08(+0.45%)
Jun 18, 2018 17.34 18.01 17.20 17.87 595,720 +0.35(+2.00%)
Jun 15, 2018 18.19 16.99 17.52 897,753 -0.67(-3.68%)
Jun 14, 2018 18.29 18.38 18.08 18.19 453,161 +0.04(+0.22%)
Jun 13, 2018 18.47 18.55 17.98 18.15 751,038 -0.43(-2.31%)
Jun 12, 2018 18.25 18.64 17.97 18.58 937,229 +0.28(+1.53%)
Jun 11, 2018 18.41 18.48 17.77 18.30 1,273,420 -0.48(-2.56%)
Jun 08, 2018 19.46 19.93 18.20 18.78 1,314,164 -1.36(-6.75%)
Jun 07, 2018 19.49 20.26 19.22 20.14 588,282 +0.64(+3.28%)
Jun 06, 2018 19.51 18.92 19.50 818,484 +0.50(+2.63%)
Jun 05, 2018 19.43 19.52 18.74 19.00 563,905 -0.53(-2.71%)
Jun 04, 2018 20.10 20.18 19.09 19.53 853,173 -0.54(-2.69%)
Jun 01, 2018 21.38 21.45 19.90 20.07 921,941 -1.19(-5.60%)
May 31, 2018 22.30 22.51 20.91 21.26 618,688 -1.09(-4.88%)
May 30, 2018 21.91 22.90 21.87 22.35 519,578 +0.67(+3.09%)
May 29, 2018 21.16 21.84 21.16 21.68 211,464 +0.24(+1.12%)
May 25, 2018 21.44 21.44 21.44 0 -1.26(-5.55%)
May 24, 2018 23.08 23.08 22.42 22.70 276,583 -0.47(-2.03%)
May 23, 2018 22.84 23.72 22.65 23.17 760,461 +0.08(+0.35%)
May 22, 2018 23.31 23.63 22.71 23.09 637,782 -0.27(-1.16%)
May 21, 2018 23.09 23.90 23.09 23.36 666,858 +0.46(+2.01%)
May 18, 2018 22.71 23.34 22.38 22.90 653,893 +0.29(+1.28%)
May 17, 2018 21.33 23.07 21.31 22.61 516,586 +1.38(+6.50%)
May 16, 2018 21.03 21.36 20.86 21.23 442,041 +0.24(+1.14%)
May 15, 2018 20.91 21.48 20.51 20.99 412,643 -0.01(-0.05%)
May 14, 2018 20.58 21.15 20.37 21.00 491,529 +0.72(+3.55%)
May 11, 2018 20.87 21.05 20.26 20.28 188,429 -0.58(-2.78%)
May 10, 2018 21.01 21.16 20.32 20.86 269,067 +0.02(+0.10%)
May 09, 2018 20.30 21.38 20.30 20.84 936,519 +0.86(+4.30%)
May 08, 2018 20.00 20.99 19.24 19.98 733,738 +0.17(+0.86%)
May 07, 2018 19.85 20.53 19.06 19.81 711,162 +0.08(+0.41%)
May 04, 2018 20.09 20.26 19.61 19.73 398,630 -0.52(-2.57%)
May 03, 2018 20.08 20.30 19.75 20.25 309,962 +0.21(+1.05%)
May 02, 2018 19.65 20.24 19.43 20.04 415,625 +0.31(+1.57%)
May 01, 2018 19.93 20.18 19.59 19.73 368,796 -0.21(-1.05%)
Apr 30, 2018 20.08 20.49 19.86 19.94 274,539 -0.20(-0.99%)
Apr 27, 2018 19.95 20.16 19.75 20.14 222,555 +0.20(+1.00%)
Apr 26, 2018 20.05 20.39 19.83 19.94 243,037 +0.04(+0.20%)
Apr 25, 2018 19.89 20.25 19.52 19.90 321,344 -0.04(-0.20%)
Apr 24, 2018 19.41 20.34 19.03 19.94 500,625 +0.64(+3.32%)
Apr 23, 2018 19.62 19.68 19.25 19.30 383,005 -0.18(-0.92%)
Apr 20, 2018 19.53 19.91 18.88 19.48 969,871 -0.35(-1.77%)
Apr 19, 2018 19.80 20.57 19.67 19.83 312,749 +0.17(+0.86%)
Apr 18, 2018 19.81 20.74 19.56 19.66 763,565 +0.25(+1.29%)
Apr 17, 2018 19.26 19.82 18.77 19.41 369,238 +0.37(+1.94%)
Apr 16, 2018 18.76 19.10 18.54 19.04 195,914 +0.35(+1.87%)
Apr 13, 2018 18.76 18.93 18.54 18.69 253,391 -0.05(-0.27%)
Apr 12, 2018 19.05 19.19 18.17 18.74 293,192 -0.27(-1.42%)
Apr 11, 2018 18.90 19.75 18.62 19.01 673,824 -0.25(-1.30%)
Apr 10, 2018 17.72 19.37 17.13 19.26 754,744 +1.82(+10.44%)
Apr 09, 2018 17.60 17.85 17.25 17.44 412,619 -0.08(-0.46%)
Apr 06, 2018 17.67 17.80 17.29 17.52 370,760 -0.25(-1.41%)
Apr 05, 2018 17.31 17.87 17.26 17.77 371,146 +0.56(+3.25%)
Apr 04, 2018 16.67 17.25 16.18 17.21 246,130 +0.28(+1.65%)
Apr 03, 2018 16.64 16.95 16.11 16.93 278,484 +0.49(+2.98%)
Apr 02, 2018 16.71 17.25 16.27 16.44 372,619 -0.45(-2.66%)
Mar 29, 2018 16.89 16.89 16.89 0 +0.67(+4.13%)
Mar 28, 2018 16.69 17.01 16.18 16.22 586,575 -0.42(-2.52%)
Mar 27, 2018 17.57 17.79 16.43 16.64 752,890 -0.90(-5.13%)
Mar 26, 2018 18.09 18.22 17.14 17.54 648,263 -0.29(-1.63%)
Mar 23, 2018 18.19 18.57 17.61 17.83 590,477 -0.29(-1.60%)
Mar 22, 2018 18.21 18.54 17.94 18.12 218,379 -0.27(-1.47%)
Mar 21, 2018 17.47 18.59 17.28 18.39 450,713 +0.95(+5.45%)
Mar 20, 2018 17.29 17.48 16.59 17.44 508,977 +0.29(+1.69%)
Mar 19, 2018 17.65 17.65 16.65 17.15 493,303 -0.58(-3.27%)
Mar 16, 2018 16.69 17.79 16.69 17.73 2,245,802 +0.71(+4.17%)
Mar 15, 2018 17.66 17.99 16.62 17.02 704,166 -0.61(-3.46%)
Mar 14, 2018 18.41 18.73 17.57 17.63 960,798 -0.81(-4.39%)
Mar 13, 2018 17.30 18.96 17.10 18.44 1,327,974 -0.55(-2.90%)
Mar 12, 2018 18.45 19.07 18.16 18.99 646,397 +0.58(+3.15%)
Mar 09, 2018 17.56 18.66 17.55 18.41 255,967 +0.86(+4.90%)
Mar 08, 2018 17.78 18.10 17.05 17.55 420,362 -0.31(-1.74%)
Mar 07, 2018 17.28 17.86 644,388 -0.38(-2.08%)
Mar 06, 2018 18.45 18.69 17.86 18.24 513,515 -0.12(-0.65%)
Mar 05, 2018 17.32 19.10 17.32 18.36 501,248 +0.86(+4.91%)
Mar 02, 2018 17.66 17.92 16.80 17.50 1,084,580 -0.26(-1.46%)
Mar 01, 2018 18.44 18.94 17.72 17.76 1,042,145 -0.83(-4.46%)
Feb 28, 2018 19.64 19.74 18.31 18.59 513,407 -1.02(-5.20%)
Feb 27, 2018 20.20 20.52 19.09 19.61 327,215 -0.59(-2.92%)
Feb 26, 2018 20.50 20.53 20.03 20.20 343,310 -0.28(-1.37%)
Feb 23, 2018 20.08 20.50 19.46 20.48 296,019 +0.58(+2.91%)
Feb 22, 2018 19.90 417,415 -0.15(-0.75%)
Feb 21, 2018 19.90 20.41 19.72 20.05 271,637 +0.19(+0.96%)
Feb 20, 2018 19.74 20.09 19.70 19.86 205,925 +0.06(+0.30%)
Feb 16, 2018 19.80 19.80 19.80 0 -0.05(-0.25%)
Feb 15, 2018 20.01 20.16 19.50 19.85 705,236 -0.05(-0.25%)
Feb 14, 2018 19.12 20.06 19.07 19.90 608,779 +0.68(+3.54%)
Feb 13, 2018 18.61 19.37 18.31 19.22 245,226 -0.01(-0.05%)
Feb 12, 2018 18.90 19.30 18.79 19.23 323,664 +0.41(+2.18%)
Feb 09, 2018 20.40 20.42 17.79 18.82 2,320,482 -1.49(-7.34%)
Feb 08, 2018 21.00 21.14 19.66 20.31 935,572 -0.55(-2.64%)
Feb 07, 2018 21.37 21.43 20.74 20.86 552,146 -0.33(-1.56%)
Feb 06, 2018 20.29 21.70 20.25 21.19 1,100,541 +0.71(+3.47%)
Feb 05, 2018 20.82 20.82 20.06 20.48 420,783 -0.42(-2.01%)
Feb 02, 2018 21.64 21.77 20.38 20.90 531,238 -0.82(-3.78%)
Feb 01, 2018 22.06 22.19 21.57 21.72 355,213 -0.42(-1.90%)
Jan 31, 2018 22.10 22.30 22.00 22.14 816,299 +0.04(+0.18%)
Jan 30, 2018 22.37 22.51 21.97 22.10 1,108,850 -0.45(-2.00%)
Jan 29, 2018 22.93 23.00 22.50 22.55 342,606 -0.10(-0.44%)
Jan 26, 2018 22.61 22.92 22.50 22.65 401,213 -0.13(-0.57%)
Jan 25, 2018 22.96 22.96 22.83 22.78 517,501 -0.14(-0.61%)
Jan 24, 2018 23.01 23.06 22.29 22.92 635,138 -0.11(-0.48%)
Jan 23, 2018 22.94 23.30 22.73 23.03 207,082 +0.13(+0.57%)
Jan 22, 2018 22.74 22.99 22.57 22.90 365,519 +0.32(+1.42%)
Jan 19, 2018 22.44 23.78 22.29 22.58 850,831 +0.26(+1.16%)
Jan 18, 2018 22.35 22.93 22.17 22.32 695,636 +0.00(+0.00%)
Jan 17, 2018 22.00 22.83 22.00 22.32 1,086,023 +0.50(+2.29%)
Jan 16, 2018 21.90 22.09 21.36 21.82 1,041,826 +0.07(+0.32%)
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.