Liberty Oilfield Services Inc (NY: LBRT )

9.970 USD +0.440 (+4.62%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 12.01 12.32 11.68 11.70 816,200 -0.48(-3.94%)
Apr 29, 2021 12.37 12.78 11.98 12.18 1,042,855 -0.02(-0.16%)
Apr 28, 2021 10.75 12.32 10.73 12.20 1,560,027 +1.42(+13.17%)
Apr 27, 2021 10.94 11.05 10.24 10.78 1,009,676 -0.09(-0.83%)
Apr 26, 2021 10.22 10.99 10.14 10.87 1,095,735 +0.73(+7.20%)
Apr 23, 2021 10.17 10.47 9.990 10.14 549,600 -0.03(-0.29%)
Apr 22, 2021 10.29 10.34 9.810 10.17 585,072 +0.00(+0.00%)
Apr 21, 2021 9.780 10.21 9.730 10.17 1,217,605 +0.11(+1.09%)
Apr 20, 2021 10.54 10.54 9.750 10.06 730,568 -0.58(-5.45%)
Apr 19, 2021 10.69 10.84 10.36 10.64 597,707 -0.06(-0.56%)
Apr 16, 2021 11.60 11.70 10.66 10.70 776,100 -0.78(-6.79%)
Apr 15, 2021 11.65 11.65 11.26 11.48 473,158 -0.10(-0.86%)
Apr 14, 2021 10.84 11.91 10.84 11.58 907,283 +0.84(+7.82%)
Apr 13, 2021 10.79 10.82 10.51 10.74 1,143,845 -0.20(-1.83%)
Apr 12, 2021 10.88 10.98 10.78 10.94 515,066 +0.10(+0.92%)
Apr 09, 2021 10.97 11.06 10.61 10.84 570,800 -0.32(-2.87%)
Apr 08, 2021 11.27 11.27 10.88 11.16 596,952 -0.11(-0.98%)
Apr 07, 2021 11.46 11.69 11.24 11.27 657,710 -0.11(-0.97%)
Apr 06, 2021 11.50 11.80 11.32 11.38 1,544,062 -0.07(-0.61%)
Apr 05, 2021 11.70 11.70 11.07 11.45 878,452 -0.25(-2.14%)
Apr 01, 2021 11.38 11.75 11.17 11.70 695,400 +0.41(+3.63%)
Mar 31, 2021 11.11 11.53 10.85 11.29 1,329,429 +0.17(+1.53%)
Mar 30, 2021 10.93 11.30 10.88 11.12 719,907 +0.04(+0.36%)
Mar 29, 2021 11.17 11.38 10.79 11.08 820,899 -0.22(-1.95%)
Mar 26, 2021 11.39 11.62 10.95 11.30 985,200 +0.26(+2.36%)
Mar 25, 2021 10.16 11.05 9.950 11.04 1,154,567 +0.74(+7.18%)
Mar 24, 2021 10.60 11.06 10.23 10.30 2,925,903 -0.03(-0.29%)
Mar 23, 2021 10.62 10.86 10.16 10.33 951,527 -0.70(-6.35%)
Mar 22, 2021 11.44 11.55 10.83 11.03 1,033,291 -0.53(-4.58%)
Mar 19, 2021 11.97 12.22 11.38 11.56 6,665,100 -0.33(-2.78%)
Mar 18, 2021 12.69 12.82 11.78 11.89 980,774 -0.80(-6.30%)
Mar 17, 2021 12.22 12.80 12.14 12.69 982,272 +0.33(+2.67%)
Mar 16, 2021 12.41 12.62 12.01 12.36 1,141,290 -0.40(-3.13%)
Mar 15, 2021 13.04 13.14 12.65 12.76 1,157,814 -0.25(-1.92%)
Mar 12, 2021 13.02 13.30 12.57 13.01 1,407,300 +0.11(+0.85%)
Mar 11, 2021 14.59 14.70 12.89 12.90 2,558,279 -1.64(-11.28%)
Mar 10, 2021 13.61 14.74 13.51 14.54 1,205,783 +1.04(+7.70%)
Mar 09, 2021 13.95 14.12 13.44 13.50 1,087,313 -0.45(-3.23%)
Mar 08, 2021 13.81 14.19 13.26 13.95 1,199,357 +0.33(+2.42%)
Mar 05, 2021 12.92 13.65 12.49 13.62 1,451,700 +1.20(+9.66%)
Mar 04, 2021 12.34 12.67 11.84 12.42 1,280,611 +0.15(+1.22%)
Mar 03, 2021 12.30 12.58 12.23 12.27 716,274 +0.11(+0.90%)
Mar 02, 2021 12.62 12.94 12.15 12.16 874,703 -0.51(-4.03%)
Mar 01, 2021 11.98 12.67 11.77 12.67 1,513,974 +0.98(+8.38%)
Feb 26, 2021 11.60 11.85 11.11 11.69 1,049,700 -0.14(-1.18%)
Feb 25, 2021 11.88 12.28 11.66 11.83 1,364,187 -0.07(-0.59%)
Feb 24, 2021 11.25 12.16 11.25 11.90 3,210,475 +0.66(+5.87%)
Feb 23, 2021 10.97 11.38 10.63 11.24 1,362,457 +0.30(+2.74%)
Feb 22, 2021 10.38 11.41 10.35 10.94 1,657,567 +0.55(+5.29%)
Feb 19, 2021 10.35 10.71 9.990 10.39 1,876,200 +0.02(+0.19%)
Feb 18, 2021 10.83 10.99 10.09 10.37 1,635,940 -0.54(-4.95%)
Feb 17, 2021 11.13 11.40 10.67 10.91 1,234,694 -0.22(-1.98%)
Feb 16, 2021 11.07 11.53 11.00 11.13 1,116,156 +0.24(+2.20%)
Feb 12, 2021 10.82 11.00 10.62 10.89 1,100,900 -0.11(-1.00%)
Feb 11, 2021 11.27 11.27 10.51 11.00 1,856,428 -0.21(-1.87%)
Feb 10, 2021 11.30 11.33 10.78 11.21 2,573,852 -0.05(-0.44%)
Feb 09, 2021 11.26 11.33 10.74 11.26 6,178,677 -1.02(-8.31%)
Feb 08, 2021 11.86 12.41 11.80 12.28 1,295,410 -0.35(-2.77%)
Feb 05, 2021 13.20 13.63 12.45 12.63 953,300 -0.68(-5.11%)
Feb 04, 2021 12.80 13.42 12.63 13.31 747,661 +0.49(+3.82%)
Feb 03, 2021 12.32 12.85 12.32 12.82 426,659 +0.46(+3.72%)
Feb 02, 2021 12.71 12.89 12.35 12.36 356,413 +0.08(+0.65%)
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.