Liberty Oilfield Services Inc (NY: LBRT )

9.300 USD -0.680 (-6.81%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 11.01 11.20 10.80 11.12 807,400 -0.03(-0.27%)
Dec 30, 2019 10.95 11.37 10.92 11.15 816,990 +0.24(+2.20%)
Dec 27, 2019 11.22 11.22 10.87 10.91 533,000 -0.27(-2.42%)
Dec 26, 2019 11.21 11.31 11.11 11.18 464,155 +0.01(+0.09%)
Dec 24, 2019 11.09 11.32 11.07 11.17 318,500 +0.03(+0.27%)
Dec 23, 2019 10.75 11.20 10.73 11.14 714,243 +0.41(+3.82%)
Dec 20, 2019 11.06 11.15 10.45 10.73 1,428,500 -0.27(-2.45%)
Dec 19, 2019 11.15 11.22 10.90 11.00 1,077,937 -0.08(-0.72%)
Dec 18, 2019 10.94 11.16 10.82 11.08 892,392 +0.14(+1.28%)
Dec 17, 2019 10.95 10.95 10.67 10.94 2,636,929 +0.00(+0.00%)
Dec 16, 2019 10.64 10.99 10.55 10.94 1,010,232 +0.32(+3.01%)
Dec 13, 2019 10.48 10.71 10.39 10.62 783,900 +0.09(+0.85%)
Dec 12, 2019 10.03 10.64 10.00 10.53 853,745 +0.53(+5.30%)
Dec 11, 2019 9.840 10.13 9.790 10.00 1,091,285 +0.10(+1.01%)
Dec 10, 2019 9.580 9.990 9.520 9.900 1,376,978 +0.55(+5.88%)
Dec 09, 2019 9.070 9.415 9.060 9.350 938,716 +0.28(+3.09%)
Dec 06, 2019 8.680 9.190 8.680 9.070 716,100 +0.44(+5.10%)
Dec 05, 2019 8.840 8.940 8.570 8.630 430,980 -0.26(-2.92%)
Dec 04, 2019 8.580 9.040 8.580 8.890 484,277 +0.31(+3.61%)
Dec 03, 2019 8.670 8.770 8.470 8.580 514,941 -0.24(-2.72%)
Dec 02, 2019 8.920 9.120 8.750 8.820 479,208 -0.02(-0.23%)
Nov 29, 2019 8.810 8.880 8.610 8.840 211,400 -0.10(-1.12%)
Nov 27, 2019 8.710 8.950 8.610 8.940 389,900 +0.25(+2.88%)
Nov 26, 2019 8.760 8.840 8.600 8.690 725,085 -0.09(-1.03%)
Nov 25, 2019 8.470 8.830 8.470 8.780 487,131 +0.28(+3.29%)
Nov 22, 2019 8.450 8.670 8.410 8.500 504,200 +0.10(+1.19%)
Nov 21, 2019 8.140 8.450 8.030 8.400 843,738 +0.31(+3.83%)
Nov 20, 2019 8.070 8.255 7.890 8.090 869,964 +0.01(+0.12%)
Nov 19, 2019 8.200 8.239 7.940 8.080 905,559 -0.21(-2.53%)
Nov 18, 2019 8.640 8.640 8.200 8.290 977,560 -0.37(-4.27%)
Nov 15, 2019 8.730 8.840 8.610 8.660 851,500 +0.00(+0.00%)
Nov 14, 2019 8.620 8.770 8.590 8.660 725,966 +0.02(+0.23%)
Nov 13, 2019 8.870 8.870 8.630 8.640 480,311 -0.32(-3.57%)
Nov 12, 2019 9.100 9.270 8.900 8.960 528,359 -0.11(-1.21%)
Nov 11, 2019 8.840 9.130 8.801 9.070 518,483 +0.05(+0.55%)
Nov 08, 2019 8.940 9.080 8.770 9.020 533,500 -0.07(-0.77%)
Nov 07, 2019 9.500 9.780 8.870 9.090 1,368,112 -0.21(-2.26%)
Nov 06, 2019 9.260 9.535 8.930 9.300 2,028,468 +0.04(+0.43%)
Nov 05, 2019 9.950 10.09 9.250 9.260 3,426,557 -0.86(-8.50%)
Nov 04, 2019 9.990 10.21 9.840 10.12 1,493,775 +0.31(+3.16%)
Nov 01, 2019 9.380 9.950 9.300 9.810 835,700 +0.60(+6.51%)
Oct 31, 2019 9.360 9.380 8.880 9.210 1,426,168 -0.16(-1.71%)
Oct 30, 2019 8.950 9.690 8.850 9.370 1,739,484 +0.01(+0.11%)
Oct 29, 2019 9.080 9.580 9.010 9.360 1,510,859 +0.12(+1.30%)
Oct 28, 2019 9.490 9.680 9.220 9.240 608,716 -0.23(-2.43%)
Oct 25, 2019 9.060 9.545 9.020 9.470 965,300 +0.42(+4.64%)
Oct 24, 2019 8.930 9.070 8.790 9.050 1,327,938 +0.13(+1.46%)
Oct 23, 2019 8.610 9.070 8.450 8.920 1,131,266 +0.19(+2.18%)
Oct 22, 2019 8.680 9.030 8.470 8.730 1,237,027 +0.04(+0.46%)
Oct 21, 2019 8.240 8.805 8.230 8.690 861,300 +0.47(+5.72%)
Oct 18, 2019 8.320 8.490 8.130 8.220 1,020,400 -0.14(-1.67%)
Oct 17, 2019 8.430 8.480 8.280 8.360 770,558 -0.03(-0.36%)
Oct 16, 2019 8.330 8.515 8.190 8.390 1,631,280 +0.06(+0.72%)
Oct 15, 2019 8.700 8.880 8.290 8.330 1,204,683 -0.43(-4.91%)
Oct 14, 2019 9.000 9.040 8.520 8.760 885,213 -0.41(-4.47%)
Oct 11, 2019 9.430 9.650 9.160 9.170 1,551,000 -0.07(-0.76%)
Oct 10, 2019 9.530 9.600 9.130 9.240 1,342,383 -0.29(-3.04%)
Oct 09, 2019 10.18 10.20 9.360 9.530 1,202,811 -0.60(-5.92%)
Oct 08, 2019 10.13 10.28 9.840 10.13 1,163,957 -0.12(-1.17%)
Oct 07, 2019 10.27 10.53 10.21 10.25 1,176,847 -0.06(-0.58%)
Oct 04, 2019 10.60 10.68 9.760 10.31 1,155,200 -0.23(-2.18%)
Oct 03, 2019 10.29 10.55 10.28 10.54 659,793 +0.20(+1.93%)
Oct 02, 2019 10.39 10.72 10.29 10.34 673,711 -0.17(-1.62%)
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.