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 (%)
Apr 30, 2020 4.950 5.000 4.301 4.720 1,599,184 -0.14(-2.88%)
Apr 29, 2020 3.950 5.100 3.930 4.860 4,098,379 +1.27(+35.38%)
Apr 28, 2020 3.390 3.590 3.255 3.590 581,006 +0.29(+8.79%)
Apr 27, 2020 3.500 3.500 2.920 3.300 1,063,190 -0.28(-7.82%)
Apr 24, 2020 3.590 3.860 3.190 3.580 882,000 +0.09(+2.58%)
Apr 23, 2020 2.840 3.560 2.750 3.490 1,085,652 +0.75(+27.37%)
Apr 22, 2020 2.920 3.020 2.640 2.740 893,379 -0.04(-1.44%)
Apr 21, 2020 2.760 2.880 2.640 2.780 570,470 -0.09(-3.14%)
Apr 20, 2020 2.530 2.990 2.400 2.870 1,161,044 +0.07(+2.50%)
Apr 17, 2020 2.680 2.830 2.662 2.800 640,900 +0.17(+6.46%)
Apr 16, 2020 2.850 2.850 2.515 2.630 520,828 -0.22(-7.72%)
Apr 15, 2020 3.160 3.160 2.750 2.850 661,717 -0.40(-12.31%)
Apr 14, 2020 3.460 3.600 3.120 3.250 556,758 -0.19(-5.52%)
Apr 13, 2020 3.460 3.760 3.220 3.440 655,670 +0.10(+2.99%)
Apr 09, 2020 3.500 3.670 2.980 3.340 1,182,500 +0.00(+0.00%)
Apr 08, 2020 2.750 3.340 2.690 3.340 849,382 +0.65(+24.16%)
Apr 07, 2020 2.820 3.060 2.630 2.690 1,298,391 +0.01(+0.37%)
Apr 06, 2020 2.630 2.900 2.525 2.680 1,679,356 +0.20(+8.06%)
Apr 03, 2020 2.520 2.710 2.280 2.480 1,305,600 +0.01(+0.40%)
Apr 02, 2020 2.370 2.830 2.350 2.470 857,641 +0.21(+9.29%)
Apr 01, 2020 2.480 2.730 2.250 2.260 667,389 -0.43(-15.99%)
Mar 31, 2020 2.780 2.940 2.610 2.690 1,059,695 +0.04(+1.51%)
Mar 30, 2020 2.580 3.010 2.510 2.650 756,125 +0.01(+0.38%)
Mar 27, 2020 2.900 2.900 2.560 2.640 507,000 -0.37(-12.29%)
Mar 26, 2020 2.660 3.100 2.660 3.010 725,947 +0.35(+13.16%)
Mar 25, 2020 2.770 2.850 2.505 2.660 740,146 -0.19(-6.67%)
Mar 24, 2020 2.580 2.880 2.480 2.850 724,687 +0.45(+18.75%)
Mar 23, 2020 2.500 2.570 2.190 2.400 777,203 -0.01(-0.41%)
Mar 20, 2020 2.750 2.820 2.170 2.410 1,675,300 -0.35(-12.68%)
Mar 19, 2020 2.380 2.940 2.350 2.760 766,345 +0.36(+15.00%)
Mar 18, 2020 2.780 3.070 2.310 2.400 964,674 -0.61(-20.27%)
Mar 17, 2020 2.820 3.010 2.595 3.010 1,502,955 +0.19(+6.74%)
Mar 16, 2020 2.830 3.320 2.665 2.820 850,869 -0.16(-5.37%)
Mar 13, 2020 3.140 3.240 2.660 2.980 1,441,500 +0.12(+4.20%)
Mar 12, 2020 3.080 3.080 2.590 2.860 1,487,399 -0.39(-12.00%)
Mar 11, 2020 3.160 3.410 3.020 3.250 1,664,737 +0.10(+3.17%)
Mar 10, 2020 3.900 3.980 2.920 3.150 2,374,581 -0.50(-13.70%)
Mar 09, 2020 3.630 3.840 2.730 3.650 3,124,172 -1.01(-21.67%)
Mar 06, 2020 5.190 5.400 4.650 4.660 979,600 -0.83(-15.12%)
Mar 05, 2020 5.850 5.890 5.330 5.490 836,905 -0.57(-9.41%)
Mar 04, 2020 6.410 6.500 5.955 6.060 970,266 -0.23(-3.66%)
Mar 03, 2020 6.440 6.680 6.170 6.290 934,543 -0.18(-2.78%)
Mar 02, 2020 6.760 6.760 6.160 6.470 955,822 -0.22(-3.29%)
Feb 28, 2020 6.260 6.690 6.166 6.690 1,220,200 +0.17(+2.61%)
Feb 27, 2020 6.550 6.675 6.160 6.520 1,735,899 -0.30(-4.40%)
Feb 26, 2020 6.890 7.030 6.780 6.820 599,690 -0.01(-0.15%)
Feb 25, 2020 7.390 7.400 6.720 6.830 510,217 -0.49(-6.69%)
Feb 24, 2020 7.660 7.660 7.260 7.320 1,079,032 -0.65(-8.16%)
Feb 21, 2020 8.300 8.300 7.800 7.970 984,900 -0.40(-4.78%)
Feb 20, 2020 8.260 8.420 8.205 8.370 573,657 +0.09(+1.09%)
Feb 19, 2020 8.070 8.350 8.010 8.280 431,071 +0.30(+3.76%)
Feb 18, 2020 7.920 7.980 7.750 7.980 421,081 -0.02(-0.25%)
Feb 14, 2020 7.770 8.050 7.680 8.000 594,000 +0.26(+3.36%)
Feb 13, 2020 7.660 7.786 7.580 7.740 496,224 +0.01(+0.13%)
Feb 12, 2020 7.940 8.050 7.705 7.730 650,679 +0.02(+0.26%)
Feb 11, 2020 7.890 7.950 7.610 7.710 674,279 -0.08(-1.03%)
Feb 10, 2020 7.620 7.810 7.310 7.790 950,715 +0.03(+0.39%)
Feb 07, 2020 7.770 7.980 7.310 7.760 1,131,400 -0.04(-0.51%)
Feb 06, 2020 8.210 8.540 7.730 7.800 2,537,297 -1.07(-12.06%)
Feb 05, 2020 8.190 8.900 8.190 8.870 1,125,218 +0.86(+10.74%)
Feb 04, 2020 8.180 8.355 7.980 8.010 657,628 +0.01(+0.12%)
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.