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 (%)
Nov 30, 2018 16.91 17.17 16.59 16.83 844,899 -0.14(-0.80%)
Nov 29, 2018 16.61 17.17 16.38 16.96 431,845 +0.40(+2.40%)
Nov 28, 2018 17.08 17.08 16.19 16.57 964,614 -0.51(-3.01%)
Nov 27, 2018 17.37 17.54 16.96 17.08 482,361 -0.33(-1.90%)
Nov 26, 2018 17.48 17.54 16.90 17.41 420,238 +0.18(+1.07%)
Nov 23, 2018 17.34 17.78 17.18 17.23 221,697 -0.83(-4.57%)
Nov 21, 2018 18.05 18.05 18.05 0 +0.19(+1.09%)
Nov 20, 2018 18.50 18.50 17.72 17.86 472,625 -1.14(-5.98%)
Nov 19, 2018 18.85 19.29 18.69 18.99 504,126 +0.01(+0.05%)
Nov 16, 2018 18.69 19.11 18.50 18.98 454,613 +0.35(+1.88%)
Nov 15, 2018 18.29 18.98 18.29 18.64 554,995 +0.26(+1.43%)
Nov 14, 2018 18.69 18.77 18.25 18.37 611,617 +0.17(+0.91%)
Nov 13, 2018 18.81 19.13 17.96 18.21 809,105 -0.51(-2.70%)
Nov 12, 2018 20.07 20.12 18.64 18.71 507,005 -1.21(-6.09%)
Nov 09, 2018 20.01 20.33 19.40 19.93 1,002,681 -0.41(-2.01%)
Nov 08, 2018 20.74 21.00 20.16 20.34 544,092 -0.71(-3.37%)
Nov 07, 2018 20.95 21.64 19.80 21.04 990,669 +0.41(+1.98%)
Nov 06, 2018 20.69 20.76 19.71 20.64 613,352 +0.03(+0.14%)
Nov 05, 2018 19.72 20.72 19.31 20.61 875,837 +1.33(+6.91%)
Nov 02, 2018 18.53 19.83 18.34 19.28 748,563 +0.78(+4.20%)
Nov 01, 2018 18.49 19.26 18.06 18.50 1,011,555 +0.06(+0.32%)
Oct 31, 2018 17.53 19.01 17.29 18.44 2,265,886 +0.91(+5.21%)
Oct 30, 2018 16.36 17.69 15.94 17.53 852,604 +1.04(+6.31%)
Oct 29, 2018 16.84 16.93 16.15 16.49 616,122 -0.20(-1.22%)
Oct 26, 2018 15.87 17.26 15.56 16.69 699,057 +0.46(+2.81%)
Oct 25, 2018 16.29 16.75 15.79 16.24 859,673 +0.19(+1.21%)
Oct 24, 2018 16.88 17.15 16.03 16.04 739,495 -0.83(-4.90%)
Oct 23, 2018 16.85 17.04 15.58 16.87 844,543 -0.93(-5.24%)
Oct 22, 2018 18.34 18.66 17.57 17.80 621,512 -0.57(-3.12%)
Oct 19, 2018 19.75 19.83 18.30 18.37 1,009,577 -1.33(-6.76%)
Oct 18, 2018 19.91 20.46 19.57 19.70 404,644 -0.67(-3.29%)
Oct 17, 2018 20.35 20.64 19.98 20.37 333,382 -0.17(-0.80%)
Oct 16, 2018 20.07 20.72 19.67 20.54 994,602 +0.67(+3.37%)
Oct 15, 2018 19.56 19.92 19.12 19.87 1,043,834 +0.36(+1.84%)
Oct 12, 2018 20.27 20.27 19.28 19.51 653,564 -0.31(-1.57%)
Oct 11, 2018 20.21 20.45 19.66 19.82 643,461 -0.47(-2.30%)
Oct 10, 2018 21.41 21.50 20.21 20.29 757,820 -1.04(-4.87%)
Oct 09, 2018 21.38 21.94 21.24 21.33 740,067 -0.16(-0.72%)
Oct 08, 2018 21.47 21.81 21.20 21.48 770,464 -0.18(-0.85%)
Oct 05, 2018 21.63 22.20 21.26 21.67 794,055 +0.10(+0.45%)
Oct 04, 2018 22.27 22.84 21.48 21.57 1,010,401 -0.74(-3.31%)
Oct 03, 2018 22.07 22.47 21.73 22.31 346,043 +0.35(+1.59%)
Oct 02, 2018 22.00 22.64 21.71 21.96 1,315,350 -0.04(-0.18%)
Oct 01, 2018 21.08 22.22 20.70 22.00 1,257,293 +1.04(+4.96%)
Sep 28, 2018 20.77 21.52 20.60 20.96 534,996 +0.06(+0.28%)
Sep 27, 2018 20.49 21.11 20.07 20.90 557,772 +0.35(+1.70%)
Sep 26, 2018 21.04 21.17 20.48 20.55 676,630 -0.52(-2.44%)
Sep 25, 2018 21.34 21.81 20.86 21.06 1,375,775 +0.07(+0.32%)
Sep 24, 2018 21.32 21.32 20.31 21.00 1,565,036 -0.06(-0.28%)
Sep 21, 2018 21.42 21.57 20.89 21.05 5,856,660 -0.11(-0.50%)
Sep 20, 2018 20.94 21.36 20.80 21.16 1,373,947 +0.34(+1.63%)
Sep 19, 2018 20.35 21.38 20.35 20.82 2,129,813 +0.42(+2.05%)
Sep 18, 2018 19.55 20.59 19.55 20.40 1,015,080 +0.97(+5.00%)
Sep 17, 2018 19.33 20.02 19.28 19.43 1,874,035 +0.03(+0.15%)
Sep 14, 2018 18.32 19.87 18.32 19.40 1,289,323 +0.89(+4.83%)
Sep 13, 2018 18.60 19.10 18.46 18.51 1,000,995 -0.17(-0.88%)
Sep 12, 2018 17.61 19.01 17.48 18.67 1,489,767 +1.23(+7.08%)
Sep 11, 2018 17.02 17.71 16.82 17.44 1,273,804 +0.76(+4.54%)
Sep 10, 2018 16.01 17.34 15.99 16.68 1,131,137 +0.77(+4.82%)
Sep 07, 2018 16.54 16.66 15.85 15.91 732,610 -0.61(-3.70%)
Sep 06, 2018 17.87 17.89 16.49 16.53 765,049 -1.28(-7.20%)
Sep 05, 2018 18.23 18.25 17.35 17.81 967,173 -0.63(-3.42%)
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.