Liberty Energy Inc (NY: LBRT )

15.69 -0.14 (-0.88%)
Streaming Delayed Price Updated: 10:20 AM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 14.75 14.93 14.61 14.78 237,313 +0.03(+0.20%)
Jan 30, 2019 14.83 14.92 14.34 14.75 317,613 +0.09(+0.60%)
Jan 29, 2019 14.70 14.97 14.56 14.66 276,590 +0.08(+0.53%)
Jan 28, 2019 14.81 14.99 14.47 14.58 554,301 -0.61(-4.03%)
Jan 25, 2019 14.89 15.31 14.72 15.20 515,121 +0.52(+3.58%)
Jan 24, 2019 14.00 14.81 14.00 14.67 716,507 +0.64(+4.57%)
Jan 23, 2019 14.83 15.07 13.87 14.03 819,054 -0.48(-3.28%)
Jan 22, 2019 14.58 14.68 13.96 14.51 804,951 -0.29(-1.97%)
Jan 18, 2019 14.39 15.20 14.36 14.80 941,730 +0.57(+4.03%)
Jan 17, 2019 13.51 14.46 13.51 14.22 832,670 +0.44(+3.17%)
Jan 16, 2019 13.23 13.92 13.21 13.79 1,118,517 +0.55(+4.18%)
Jan 15, 2019 13.14 13.37 12.94 13.23 722,374 +0.24(+1.87%)
Jan 14, 2019 12.63 13.43 12.62 12.99 713,923 +0.14(+1.06%)
Jan 11, 2019 13.19 13.32 12.63 12.85 420,022 -0.50(-3.71%)
Jan 10, 2019 13.14 13.45 12.88 13.35 732,706 -0.04(-0.29%)
Jan 09, 2019 12.90 13.56 12.75 13.39 922,024 +0.69(+5.43%)
Jan 08, 2019 13.60 13.60 12.55 12.70 687,930 -0.70(-5.22%)
Jan 07, 2019 13.27 13.61 13.08 13.40 593,071 +0.15(+1.10%)
Jan 04, 2019 13.17 13.78 13.10 13.25 880,286 +0.41(+3.18%)
Jan 03, 2019 13.01 13.36 12.49 12.84 377,865 -0.22(-1.71%)
Jan 02, 2019 12.24 13.07 12.11 13.07 726,148 +0.49(+3.86%)
Dec 31, 2018 12.67 12.67 12.15 12.58 421,257 +0.05(+0.39%)
Dec 28, 2018 12.83 13.09 12.51 12.53 293,943 -0.20(-1.60%)
Dec 27, 2018 12.76 13.06 12.32 12.74 548,943 -0.40(-3.03%)
Dec 26, 2018 12.63 13.14 11.97 13.14 497,851 +0.57(+4.56%)
Dec 24, 2018 12.69 12.92 12.55 12.56 456,456 -0.27(-2.12%)
Dec 21, 2018 13.42 13.52 12.72 12.84 1,442,237 -0.60(-4.48%)
Dec 20, 2018 13.71 14.21 13.36 13.44 597,276 -0.44(-3.15%)
Dec 19, 2018 15.08 15.21 13.73 13.87 532,125 -1.15(-7.63%)
Dec 18, 2018 15.27 15.43 14.87 15.02 473,489 -0.15(-0.96%)
Dec 17, 2018 15.05 15.56 14.93 15.17 810,075 +0.09(+0.58%)
Dec 14, 2018 15.26 15.53 14.88 15.08 618,145 -0.36(-2.33%)
Dec 13, 2018 15.72 15.84 15.22 15.44 520,628 -0.35(-2.22%)
Dec 12, 2018 15.55 16.14 15.55 15.79 601,137 +0.44(+2.85%)
Dec 11, 2018 15.23 15.81 15.08 15.35 846,558 +0.44(+2.93%)
Dec 10, 2018 14.85 15.14 14.55 14.91 591,777 -0.15(-0.97%)
Dec 07, 2018 15.63 15.98 14.91 15.06 1,104,655 +0.01(+0.06%)
Dec 06, 2018 15.09 15.65 14.98 15.05 1,129,207 -0.44(-2.82%)
Dec 04, 2018 17.11 17.11 15.25 15.49 989,699 -1.64(-9.56%)
Dec 03, 2018 17.40 17.42 16.64 17.12 850,292 +0.35(+2.08%)
Nov 30, 2018 16.85 17.11 16.54 16.78 847,531 -0.14(-0.80%)
Nov 29, 2018 16.56 17.11 16.33 16.91 433,191 +0.40(+2.41%)
Nov 28, 2018 17.03 17.03 16.14 16.51 967,619 -0.51(-3.02%)
Nov 27, 2018 17.32 17.48 16.91 17.03 483,864 -0.33(-1.90%)
Nov 26, 2018 17.42 17.48 16.84 17.36 421,547 +0.18(+1.07%)
Nov 23, 2018 17.29 17.73 17.12 17.17 222,388 -0.82(-4.57%)
Nov 21, 2018 18.00 18.00 18.00 0 +0.19(+1.09%)
Nov 20, 2018 18.44 18.44 17.67 17.80 474,097 -1.13(-5.98%)
Nov 19, 2018 18.79 19.23 18.64 18.94 505,697 +0.01(+0.05%)
Nov 16, 2018 18.64 19.05 18.44 18.93 456,029 +0.35(+1.88%)
Nov 15, 2018 18.23 18.92 18.23 18.58 556,724 +0.26(+1.43%)
Nov 14, 2018 18.64 18.71 18.19 18.32 613,522 +0.16(+0.91%)
Nov 13, 2018 18.75 19.07 17.90 18.15 811,626 -0.50(-2.70%)
Nov 12, 2018 20.01 20.06 18.59 18.65 508,585 -1.21(-6.09%)
Nov 09, 2018 19.94 20.26 19.34 19.87 1,005,805 -0.41(-2.01%)
Nov 08, 2018 20.68 20.93 20.10 20.27 545,787 -0.71(-3.37%)
Nov 07, 2018 20.88 21.57 19.74 20.98 993,755 +0.41(+1.98%)
Nov 06, 2018 20.62 20.70 19.65 20.57 615,263 +0.03(+0.14%)
Nov 05, 2018 19.66 20.66 19.25 20.54 878,565 +1.33(+6.90%)
Nov 02, 2018 18.47 19.77 18.29 19.22 750,895 +0.77(+4.20%)
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.