Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Keane Group Inc (NY: FRAC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 16.65 16.99 16.18 16.53 1,205,022 -0.07(-0.42%)
Jan 30, 2018 16.45 16.61 16.35 16.60 1,419,350 -0.13(-0.78%)
Jan 29, 2018 16.74 16.92 16.35 16.73 1,759,520 -0.18(-1.06%)
Jan 26, 2018 17.02 17.17 16.67 16.91 3,369,422 +0.00(+0.00%)
Jan 25, 2018 17.93 17.99 16.90 16.91 2,346,579 -0.89(-5.00%)
Jan 24, 2018 18.42 18.42 17.53 17.80 2,444,406 -0.69(-3.73%)
Jan 23, 2018 18.34 18.65 18.04 18.49 1,465,791 +0.19(+1.04%)
Jan 22, 2018 17.82 18.38 17.46 18.30 2,850,808 +0.50(+2.81%)
Jan 19, 2018 17.86 18.05 17.36 17.80 2,906,789 -0.16(-0.89%)
Jan 18, 2018 18.55 18.57 17.92 17.96 11,181,441 -0.55(-2.97%)
Jan 17, 2018 17.96 18.85 17.78 18.51 1,290,226 +0.63(+3.52%)
Jan 16, 2018 19.01 19.01 17.85 17.88 1,441,377 -1.15(-6.04%)
Jan 12, 2018 19.03 19.03 19.03 0 -0.47(-2.41%)
Jan 11, 2018 18.87 19.83 17.98 19.50 1,677,269 +0.74(+3.94%)
Jan 10, 2018 18.48 19.22 18.48 18.76 1,444,295 +0.61(+3.36%)
Jan 09, 2018 18.54 18.86 18.10 18.15 903,143 -0.42(-2.26%)
Jan 08, 2018 18.52 18.71 18.31 18.57 984,956 +0.05(+0.27%)
Jan 05, 2018 19.00 19.07 18.45 18.52 605,203 -0.53(-2.78%)
Jan 04, 2018 18.86 19.10 18.21 19.05 939,602 +0.31(+1.65%)
Jan 03, 2018 19.42 19.54 18.52 18.74 1,424,887 -0.52(-2.70%)
Jan 02, 2018 19.02 19.28 18.81 19.26 586,930 +0.25(+1.32%)
Dec 29, 2017 19.01 19.01 19.01 0 +0.23(+1.22%)
Dec 28, 2017 18.59 18.83 18.50 18.78 369,232 +0.25(+1.35%)
Dec 27, 2017 18.76 18.85 18.38 18.53 308,663 -0.19(-1.01%)
Dec 26, 2017 18.28 18.90 18.10 18.72 419,796 +0.87(+4.87%)
Dec 22, 2017 18.05 18.21 17.63 17.85 452,399 +0.01(+0.06%)
Dec 21, 2017 17.47 18.24 17.47 17.84 1,110,078 +0.41(+2.35%)
Dec 20, 2017 17.14 17.59 16.92 17.43 758,181 +0.46(+2.71%)
Dec 19, 2017 16.92 17.47 16.84 16.97 818,280 +0.10(+0.59%)
Dec 18, 2017 15.93 17.03 15.88 16.87 1,054,377 +1.01(+6.37%)
Dec 15, 2017 15.75 16.06 15.72 15.86 1,367,167 +0.11(+0.70%)
Dec 14, 2017 15.20 15.96 15.19 15.75 1,054,579 +0.42(+2.74%)
Dec 13, 2017 15.29 15.38 15.11 15.33 395,226 +0.02(+0.13%)
Dec 12, 2017 15.19 15.62 15.15 15.31 589,022 +0.23(+1.53%)
Dec 11, 2017 14.89 15.18 14.88 15.08 368,762 +0.22(+1.48%)
Dec 08, 2017 14.54 14.94 14.31 14.86 536,044 +0.00(+0.00%)
Dec 07, 2017 13.97 14.55 13.89 551,115 +0.00(+0.00%)
Dec 06, 2017 14.32 14.66 13.81 13.89 1,399,444 -0.60(-4.14%)
Dec 05, 2017 15.17 15.38 14.49 14.49 721,180 -0.73(-4.80%)
Dec 04, 2017 15.72 15.86 15.17 15.22 488,760 -0.42(-2.69%)
Dec 01, 2017 15.09 15.83 14.97 15.64 1,069,410 +0.68(+4.55%)
Nov 30, 2017 15.14 15.53 14.84 14.96 1,157,462 +0.03(+0.20%)
Nov 29, 2017 15.01 15.42 14.86 14.93 637,514 -0.18(-1.19%)
Nov 28, 2017 14.73 15.23 14.67 15.11 843,104 +0.35(+2.37%)
Nov 27, 2017 14.69 14.93 14.42 14.76 635,244 -0.05(-0.34%)
Nov 24, 2017 14.43 15.16 14.37 14.81 567,666 +0.50(+3.49%)
Nov 22, 2017 14.65 14.87 14.30 14.31 544,173 -0.15(-1.04%)
Nov 21, 2017 14.39 14.81 14.27 14.46 756,585 +0.16(+1.12%)
Nov 20, 2017 14.50 14.56 14.17 14.30 429,567 -0.29(-1.99%)
Nov 17, 2017 14.39 14.70 14.27 14.59 438,448 +0.27(+1.89%)
Nov 16, 2017 14.27 14.64 14.10 14.32 550,519 +0.06(+0.42%)
Nov 15, 2017 14.28 14.54 13.63 14.26 663,804 -0.31(-2.13%)
Nov 14, 2017 15.30 15.49 14.52 14.57 659,760 -0.86(-5.57%)
Nov 13, 2017 15.35 15.66 15.14 15.43 638,097 -0.04(-0.26%)
Nov 10, 2017 15.94 16.04 15.23 15.47 622,694 -0.48(-3.01%)
Nov 09, 2017 15.79 16.04 15.61 15.95 656,020 +0.11(+0.69%)
Nov 08, 2017 15.85 16.43 15.64 15.84 788,519 +0.03(+0.19%)
Nov 07, 2017 15.67 15.83 15.45 15.81 699,042 +0.08(+0.51%)
Nov 06, 2017 14.89 15.75 14.89 15.73 722,113 +0.91(+6.14%)
Nov 03, 2017 14.49 15.17 13.95 14.82 810,177 +0.30(+2.07%)
Nov 02, 2017 14.76 15.69 14.40 14.52 1,345,293 -1.04(-6.68%)
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.