Liberty Energy Inc (NY: LBRT )

15.13 +0.19 (+1.24%)
Streaming Delayed Price Updated: 10:58 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 17.47 18.96 17.24 18.38 2,272,945 +0.91(+5.21%)
Oct 30, 2018 16.31 17.64 15.89 17.47 855,260 +1.04(+6.30%)
Oct 29, 2018 16.79 16.87 16.10 16.44 618,041 -0.20(-1.22%)
Oct 26, 2018 15.82 17.20 15.51 16.64 701,234 +0.46(+2.81%)
Oct 25, 2018 16.24 16.70 15.74 16.18 862,351 +0.19(+1.21%)
Oct 24, 2018 16.82 17.10 15.98 15.99 741,799 -0.82(-4.90%)
Oct 23, 2018 16.80 16.98 15.54 16.81 847,174 -0.93(-5.24%)
Oct 22, 2018 18.29 18.61 17.51 17.74 623,448 -0.57(-3.12%)
Oct 19, 2018 19.69 19.77 18.24 18.32 1,012,722 -1.33(-6.76%)
Oct 18, 2018 19.85 20.39 19.51 19.64 405,904 -0.67(-3.29%)
Oct 17, 2018 20.29 20.57 19.91 20.31 334,421 -0.16(-0.80%)
Oct 16, 2018 20.01 20.66 19.61 20.48 997,700 +0.67(+3.37%)
Oct 15, 2018 19.50 19.86 19.06 19.81 1,047,086 +0.36(+1.84%)
Oct 12, 2018 20.20 20.20 19.22 19.45 655,600 -0.31(-1.57%)
Oct 11, 2018 20.15 20.39 19.59 19.76 645,466 -0.46(-2.30%)
Oct 10, 2018 21.35 21.43 20.15 20.22 760,180 -1.04(-4.87%)
Oct 09, 2018 21.32 21.87 21.17 21.26 742,373 -0.15(-0.72%)
Oct 08, 2018 21.41 21.74 21.13 21.42 772,864 -0.18(-0.85%)
Oct 05, 2018 21.56 22.13 21.19 21.60 796,529 +0.10(+0.45%)
Oct 04, 2018 22.20 22.77 21.42 21.50 1,013,549 -0.74(-3.31%)
Oct 03, 2018 22.01 22.40 21.67 22.24 347,121 +0.35(+1.59%)
Oct 02, 2018 21.93 22.57 21.64 21.89 1,319,447 -0.04(-0.18%)
Oct 01, 2018 21.02 22.15 20.64 21.93 1,261,210 +1.04(+4.96%)
Sep 28, 2018 20.71 21.45 20.53 20.89 536,663 +0.06(+0.28%)
Sep 27, 2018 20.43 21.05 20.01 20.83 559,510 +0.35(+1.70%)
Sep 26, 2018 20.98 21.11 20.42 20.49 678,738 -0.51(-2.44%)
Sep 25, 2018 21.27 21.74 20.79 21.00 1,380,061 +0.07(+0.32%)
Sep 24, 2018 21.25 21.25 20.24 20.93 1,569,911 -0.06(-0.28%)
Sep 21, 2018 21.36 21.50 20.82 20.99 5,874,905 -0.11(-0.50%)
Sep 20, 2018 20.87 21.29 20.74 21.10 1,378,227 +0.34(+1.63%)
Sep 19, 2018 20.28 21.31 20.28 20.76 2,136,448 +0.42(+2.05%)
Sep 18, 2018 19.49 20.52 19.49 20.34 1,018,242 +0.97(+5.00%)
Sep 17, 2018 19.27 19.96 19.22 19.37 1,879,873 +0.03(+0.15%)
Sep 14, 2018 18.27 19.81 18.27 19.34 1,293,340 +0.89(+4.83%)
Sep 13, 2018 18.54 19.04 18.40 18.45 1,004,113 -0.16(-0.88%)
Sep 12, 2018 17.56 18.96 17.42 18.62 1,494,408 +1.23(+7.08%)
Sep 11, 2018 16.97 17.66 16.77 17.39 1,277,773 +0.76(+4.54%)
Sep 10, 2018 15.96 17.29 15.94 16.63 1,134,661 +0.77(+4.82%)
Sep 07, 2018 16.49 16.61 15.80 15.87 734,892 -0.61(-3.70%)
Sep 06, 2018 17.81 17.83 16.44 16.48 767,432 -1.28(-7.20%)
Sep 05, 2018 18.17 18.19 17.30 17.75 970,186 -0.63(-3.42%)
Sep 04, 2018 18.97 18.97 18.07 18.38 621,113 -0.59(-3.11%)
Aug 31, 2018 18.97 18.97 18.97 0 +0.18(+0.98%)
Aug 30, 2018 19.88 19.89 18.61 18.79 654,973 -1.08(-5.45%)
Aug 29, 2018 20.44 20.74 19.78 19.87 504,302 -0.57(-2.79%)
Aug 28, 2018 20.83 21.11 20.31 20.44 494,051 -0.40(-1.90%)
Aug 27, 2018 20.09 20.96 19.99 20.84 827,062 +0.78(+3.90%)
Aug 24, 2018 19.93 20.36 19.80 20.05 677,202 +0.32(+1.62%)
Aug 23, 2018 19.86 19.90 19.34 19.74 587,714 -0.16(-0.83%)
Aug 22, 2018 19.71 20.10 19.28 19.90 792,323 +0.43(+2.18%)
Aug 21, 2018 20.02 20.13 19.29 19.48 750,577 -0.33(-1.66%)
Aug 20, 2018 19.47 20.13 19.47 19.80 462,032 +0.36(+1.84%)
Aug 17, 2018 18.87 20.32 18.76 19.45 413,236 +0.66(+3.50%)
Aug 16, 2018 18.59 18.86 18.34 18.79 507,503 +0.40(+2.15%)
Aug 15, 2018 19.18 19.22 18.18 18.39 344,604 -0.93(-4.80%)
Aug 14, 2018 19.50 19.89 19.21 19.32 431,857 +0.02(+0.10%)
Aug 13, 2018 19.59 19.79 19.20 19.30 562,264 -0.32(-1.62%)
Aug 10, 2018 18.78 19.69 18.52 19.62 753,494 +0.86(+4.58%)
Aug 09, 2018 18.46 18.92 18.37 18.76 441,438 +0.19(+1.04%)
Aug 08, 2018 18.06 18.68 17.85 18.57 523,699 +0.41(+2.23%)
Aug 07, 2018 19.07 19.43 17.69 18.16 1,221,094 -0.71(-3.74%)
Aug 06, 2018 19.23 20.27 18.71 18.87 894,841 -0.20(-1.06%)
Aug 03, 2018 19.48 19.93 18.87 19.07 799,766 -0.06(-0.30%)
Aug 02, 2018 19.04 20.19 18.66 19.13 1,379,670 +0.39(+2.06%)
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.