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 (%)
Oct 31, 2018 12.26 12.72 12.17 12.57 969,996 +0.48(+3.97%)
Oct 30, 2018 11.15 12.10 11.00 12.09 1,064,653 +0.80(+7.09%)
Oct 29, 2018 11.40 11.66 11.14 11.29 1,189,653 -0.12(-1.05%)
Oct 26, 2018 10.64 11.58 10.64 11.41 1,058,500 +0.51(+4.68%)
Oct 25, 2018 10.66 11.06 10.54 10.90 992,863 +0.44(+4.21%)
Oct 24, 2018 11.14 11.23 10.46 10.46 1,186,974 -0.57(-5.17%)
Oct 23, 2018 11.42 11.47 10.99 11.03 1,113,102 -0.80(-6.76%)
Oct 22, 2018 12.13 12.13 11.79 11.83 787,716 -0.35(-2.87%)
Oct 19, 2018 12.21 12.87 12.09 12.18 869,500 -0.03(-0.25%)
Oct 18, 2018 12.35 12.45 12.09 12.21 453,094 -0.29(-2.32%)
Oct 17, 2018 12.45 12.60 12.26 12.50 544,583 -0.13(-1.03%)
Oct 16, 2018 12.51 12.87 12.33 12.63 964,425 +0.24(+1.94%)
Oct 15, 2018 12.23 12.54 11.97 12.39 874,869 +0.24(+1.98%)
Oct 12, 2018 12.40 12.67 11.88 12.15 960,300 +0.10(+0.83%)
Oct 11, 2018 12.12 12.52 11.92 12.05 1,015,445 -0.27(-2.19%)
Oct 10, 2018 13.36 13.48 12.21 12.32 1,005,994 -1.19(-8.81%)
Oct 09, 2018 13.35 13.62 13.20 13.51 919,099 +0.29(+2.19%)
Oct 08, 2018 13.05 13.39 12.95 13.22 602,208 +0.02(+0.15%)
Oct 05, 2018 13.07 13.31 13.01 13.20 666,300 +0.17(+1.30%)
Oct 04, 2018 12.91 13.33 12.88 13.03 889,265 +0.00(+0.00%)
Oct 03, 2018 12.86 13.11 12.51 13.03 1,151,122 +0.07(+0.54%)
Oct 02, 2018 12.85 13.20 12.72 12.96 1,010,182 +0.12(+0.93%)
Oct 01, 2018 12.44 13.05 12.37 12.84 1,480,011 +0.47(+3.80%)
Sep 28, 2018 12.40 12.58 12.32 12.37 737,400 -0.11(-0.88%)
Sep 27, 2018 12.52 12.52 12.09 12.48 875,736 +0.01(+0.08%)
Sep 26, 2018 12.71 12.80 12.46 12.47 990,599 -0.39(-3.03%)
Sep 25, 2018 12.66 12.98 12.66 12.86 1,138,454 +0.26(+2.06%)
Sep 24, 2018 12.72 12.81 12.46 12.60 764,527 +0.04(+0.32%)
Sep 21, 2018 12.58 12.63 12.49 12.56 1,469,200 +0.03(+0.24%)
Sep 20, 2018 12.88 12.88 12.37 12.53 634,344 -0.18(-1.42%)
Sep 19, 2018 12.81 13.10 12.69 12.71 1,481,589 -0.17(-1.32%)
Sep 18, 2018 12.73 12.94 12.69 12.88 672,938 +0.35(+2.79%)
Sep 17, 2018 12.92 13.00 12.43 12.53 1,295,750 -0.42(-3.24%)
Sep 14, 2018 12.10 13.18 12.10 12.95 1,653,700 +0.60(+4.86%)
Sep 13, 2018 12.32 12.83 12.27 12.35 1,393,337 -0.19(-1.52%)
Sep 12, 2018 11.64 12.61 11.64 12.54 2,789,409 +0.92(+7.92%)
Sep 11, 2018 11.20 11.72 11.14 11.62 1,624,287 +0.42(+3.75%)
Sep 10, 2018 10.66 11.28 10.66 11.20 1,642,856 +0.53(+4.97%)
Sep 07, 2018 10.14 10.70 10.12 10.67 1,923,300 +0.37(+3.59%)
Sep 06, 2018 10.90 10.93 10.16 10.30 3,204,116 -0.79(-7.12%)
Sep 05, 2018 12.05 12.12 11.06 11.09 2,021,184 -1.14(-9.32%)
Sep 04, 2018 12.32 12.50 12.05 12.23 959,105 -0.05(-0.41%)
Aug 31, 2018 12.28 12.28 12.28 0 +0.09(+0.74%)
Aug 30, 2018 13.28 13.28 12.03 12.19 2,149,885 -0.98(-7.44%)
Aug 29, 2018 13.20 13.34 12.96 13.17 657,507 +0.02(+0.15%)
Aug 28, 2018 13.30 13.51 13.13 13.15 498,441 -0.15(-1.13%)
Aug 27, 2018 13.28 13.80 13.19 13.30 986,147 +0.00(+0.00%)
Aug 24, 2018 13.45 13.54 13.22 13.30 1,032,900 +0.01(+0.08%)
Aug 23, 2018 13.75 13.80 13.28 13.29 1,071,639 -0.54(-3.90%)
Aug 22, 2018 13.84 13.95 13.51 13.83 1,697,255 +0.16(+1.17%)
Aug 21, 2018 13.70 13.93 13.62 13.67 1,020,319 +0.17(+1.26%)
Aug 20, 2018 13.34 13.71 13.22 13.50 882,058 +0.27(+2.04%)
Aug 17, 2018 13.04 13.33 12.97 13.23 746,300 +0.21(+1.61%)
Aug 16, 2018 12.87 13.29 12.74 13.02 1,013,799 +0.21(+1.64%)
Aug 15, 2018 13.93 14.04 12.78 12.81 1,130,878 -1.29(-9.15%)
Aug 14, 2018 14.20 14.38 14.07 14.10 779,737 +0.02(+0.14%)
Aug 13, 2018 14.39 14.55 14.07 14.08 1,165,477 -0.35(-2.43%)
Aug 10, 2018 13.85 14.50 13.81 14.43 1,388,200 +0.47(+3.37%)
Aug 09, 2018 14.08 14.16 13.85 13.96 619,160 -0.07(-0.50%)
Aug 08, 2018 13.85 14.16 13.80 14.03 639,046 +0.01(+0.07%)
Aug 07, 2018 14.41 14.53 14.01 14.02 822,512 -0.15(-1.06%)
Aug 06, 2018 14.10 14.26 13.97 14.17 823,545 +0.10(+0.71%)
Aug 03, 2018 14.04 14.32 13.96 14.07 796,100 -0.04(-0.28%)
Aug 02, 2018 13.77 14.40 13.74 14.11 1,057,372 +0.13(+0.93%)
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.