Liberty Energy Inc (NY: LBRT )

15.05 -0.09 (-0.59%)
Streaming Delayed Price Updated: 2:45 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 15.21 15.36 14.28 14.53 880,142 -0.56(-3.68%)
Apr 29, 2019 15.32 15.48 15.04 15.09 443,624 -0.21(-1.40%)
Apr 26, 2019 15.51 15.67 15.07 15.30 451,226 -0.36(-2.30%)
Apr 25, 2019 16.17 16.17 15.54 15.66 455,330 -0.54(-3.31%)
Apr 24, 2019 17.06 17.14 16.00 16.20 1,939,452 -0.96(-5.57%)
Apr 23, 2019 16.76 17.22 16.58 17.15 1,210,092 +0.37(+2.21%)
Apr 22, 2019 16.32 16.86 16.30 16.78 726,134 +0.57(+3.49%)
Apr 18, 2019 16.68 16.91 16.10 16.22 735,936 -0.54(-3.20%)
Apr 17, 2019 16.48 17.06 16.36 16.75 1,752,025 +0.42(+2.57%)
Apr 16, 2019 15.81 16.42 15.58 16.34 324,385 +0.70(+4.49%)
Apr 15, 2019 15.72 16.02 15.50 15.63 315,072 -0.20(-1.29%)
Apr 12, 2019 16.41 16.54 15.72 15.84 345,037 -0.22(-1.40%)
Apr 11, 2019 16.07 16.24 15.93 16.06 277,508 -0.11(-0.66%)
Apr 10, 2019 15.89 16.27 15.89 16.17 189,596 +0.38(+2.41%)
Apr 09, 2019 16.01 16.21 15.61 15.79 289,429 -0.33(-2.06%)
Apr 08, 2019 15.99 16.31 15.83 16.12 369,834 +0.07(+0.43%)
Apr 05, 2019 15.96 16.33 15.88 16.05 784,362 +0.14(+0.86%)
Apr 04, 2019 14.99 16.16 14.98 15.92 427,645 +0.98(+6.59%)
Apr 03, 2019 15.18 15.40 14.78 14.93 492,627 -0.10(-0.65%)
Apr 02, 2019 15.03 15.19 14.60 15.03 647,064 -0.01(-0.07%)
Apr 01, 2019 15.20 15.61 15.00 15.04 581,728 +0.04(+0.26%)
Mar 29, 2019 15.20 15.36 14.98 15.00 517,299 -0.16(-1.03%)
Mar 28, 2019 14.44 15.51 14.44 15.16 523,815 +0.61(+4.22%)
Mar 27, 2019 14.30 14.60 14.12 14.54 401,884 +0.23(+1.63%)
Mar 26, 2019 14.02 14.33 14.01 14.31 455,712 +0.50(+3.60%)
Mar 25, 2019 14.28 14.32 13.63 13.81 645,551 -0.56(-3.87%)
Mar 22, 2019 15.24 15.24 14.37 14.37 544,077 -1.10(-7.12%)
Mar 21, 2019 15.67 15.77 15.30 15.47 299,274 -0.26(-1.67%)
Mar 20, 2019 15.70 16.33 15.63 15.73 486,926 +0.05(+0.31%)
Mar 19, 2019 15.64 16.02 15.38 15.68 456,788 -0.17(-1.05%)
Mar 18, 2019 15.14 15.90 15.11 15.85 344,119 +0.65(+4.30%)
Mar 15, 2019 15.05 15.27 14.90 15.20 965,961 +0.08(+0.52%)
Mar 14, 2019 15.07 15.42 15.01 15.12 389,888 +0.04(+0.26%)
Mar 13, 2019 15.23 15.31 14.93 15.08 1,083,992 +0.01(+0.06%)
Mar 12, 2019 14.90 15.21 14.77 15.07 992,685 +0.40(+2.72%)
Mar 11, 2019 14.17 14.82 14.08 14.67 556,433 +0.58(+4.08%)
Mar 08, 2019 14.00 14.38 13.68 14.09 404,954 -0.15(-1.03%)
Mar 07, 2019 14.62 14.73 14.01 14.24 1,098,418 -0.37(-2.54%)
Mar 06, 2019 15.13 15.13 14.47 14.61 447,757 -0.63(-4.16%)
Mar 05, 2019 15.56 15.78 15.05 15.24 607,627 -0.22(-1.45%)
Mar 04, 2019 16.09 16.17 15.08 15.47 836,905 -0.51(-3.16%)
Mar 01, 2019 16.01 16.42 15.86 15.97 405,818 +0.06(+0.37%)
Feb 28, 2019 16.22 16.22 15.65 15.92 432,325 -0.28(-1.74%)
Feb 27, 2019 16.26 16.46 15.83 16.20 610,943 -0.03(-0.18%)
Feb 26, 2019 16.67 16.87 16.19 16.23 375,210 -0.46(-2.74%)
Feb 25, 2019 16.44 16.98 16.35 16.68 379,176 +0.17(+1.06%)
Feb 22, 2019 16.60 16.73 16.34 16.51 350,858 +0.10(+0.59%)
Feb 21, 2019 16.83 17.01 16.09 16.41 581,662 -0.59(-3.49%)
Feb 20, 2019 16.49 17.20 16.27 17.00 674,526 +0.53(+3.24%)
Feb 19, 2019 16.40 16.68 16.29 16.47 379,136 -0.05(-0.29%)
Feb 15, 2019 16.51 16.69 16.28 16.52 366,811 +0.21(+1.31%)
Feb 14, 2019 16.21 16.55 16.09 16.30 387,953 +0.05(+0.30%)
Feb 13, 2019 15.78 16.29 15.56 16.26 490,675 +0.53(+3.40%)
Feb 12, 2019 15.73 15.94 15.47 15.72 496,649 +0.17(+1.13%)
Feb 11, 2019 14.82 15.55 14.79 15.55 291,796 +0.66(+4.44%)
Feb 08, 2019 14.95 15.06 14.72 14.89 531,177 -0.09(-0.58%)
Feb 07, 2019 15.31 15.43 14.60 14.97 684,596 -0.66(-4.23%)
Feb 06, 2019 15.45 15.82 14.78 15.63 716,626 +0.11(+0.69%)
Feb 05, 2019 15.55 15.91 15.38 15.53 712,187 -0.02(-0.12%)
Feb 04, 2019 14.89 15.60 14.84 15.55 504,479 +0.47(+3.09%)
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.