Liberty Energy Inc (NY: LBRT )

16.13 -0.40 (-2.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 12.71 12.71 12.19 12.62 419,948 +0.05(+0.39%)
Dec 28, 2018 12.87 13.13 12.55 12.57 293,030 -0.20(-1.60%)
Dec 27, 2018 12.80 13.10 12.36 12.78 547,238 -0.40(-3.03%)
Dec 26, 2018 12.67 13.18 12.01 13.18 496,305 +0.58(+4.56%)
Dec 24, 2018 12.73 12.96 12.59 12.60 455,038 -0.27(-2.12%)
Dec 21, 2018 13.46 13.57 12.76 12.88 1,437,758 -0.60(-4.48%)
Dec 20, 2018 13.75 14.25 13.40 13.48 595,421 -0.44(-3.15%)
Dec 19, 2018 15.13 15.25 13.77 13.92 530,472 -1.15(-7.63%)
Dec 18, 2018 15.32 15.48 14.91 15.07 472,019 -0.15(-0.96%)
Dec 17, 2018 15.10 15.60 14.98 15.21 807,559 +0.09(+0.58%)
Dec 14, 2018 15.31 15.57 14.92 15.13 616,226 -0.36(-2.33%)
Dec 13, 2018 15.77 15.89 15.26 15.49 519,011 -0.35(-2.21%)
Dec 12, 2018 15.59 16.19 15.59 15.84 599,270 +0.44(+2.85%)
Dec 11, 2018 15.28 15.86 15.13 15.40 843,929 +0.44(+2.93%)
Dec 10, 2018 14.89 15.18 14.60 14.96 589,939 -0.15(-0.97%)
Dec 07, 2018 15.68 16.03 14.96 15.11 1,101,224 +0.01(+0.06%)
Dec 06, 2018 15.14 15.70 15.03 15.10 1,125,700 -0.44(-2.82%)
Dec 04, 2018 17.16 17.16 15.29 15.54 986,625 -1.64(-9.56%)
Dec 03, 2018 17.45 17.48 16.69 17.18 847,651 +0.35(+2.08%)
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%)
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.