Liberty Energy Inc (NY: LBRT )

14.76 -0.19 (-1.27%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 18.43 19.20 18.01 18.44 1,014,706 +0.06(+0.32%)
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%)
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.