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 30, 2019 4.550 4.550 0 +0.00(+0.00%)
Oct 29, 2019 5.270 5.310 4.990 5.100 6,416,530 -0.45(-8.11%)
Oct 28, 2019 5.680 5.780 5.485 5.550 1,946,498 -0.12(-2.12%)
Oct 25, 2019 5.370 5.690 5.285 5.670 4,225,300 +0.26(+4.81%)
Oct 24, 2019 5.540 5.590 5.280 5.410 1,534,642 -0.10(-1.81%)
Oct 23, 2019 5.230 5.560 5.110 5.510 2,060,336 +0.25(+4.75%)
Oct 22, 2019 5.080 5.380 5.020 5.260 1,829,593 +0.16(+3.14%)
Oct 21, 2019 4.850 5.160 4.800 5.100 1,549,306 +0.27(+5.59%)
Oct 18, 2019 4.720 4.930 4.700 4.830 2,527,200 +0.08(+1.68%)
Oct 17, 2019 4.780 4.820 4.680 4.750 1,565,475 -0.01(-0.21%)
Oct 16, 2019 4.700 4.940 4.680 4.760 2,123,408 +0.03(+0.63%)
Oct 15, 2019 4.920 5.000 4.720 4.730 1,279,186 -0.22(-4.44%)
Oct 14, 2019 5.080 5.140 4.670 4.950 2,858,435 -0.26(-4.99%)
Oct 11, 2019 5.250 5.310 5.080 5.210 2,260,200 +0.09(+1.76%)
Oct 10, 2019 5.330 5.340 5.000 5.120 1,998,808 -0.15(-2.85%)
Oct 09, 2019 5.510 5.520 5.200 5.270 1,418,924 -0.17(-3.13%)
Oct 08, 2019 5.460 5.530 5.220 5.440 1,418,538 -0.16(-2.86%)
Oct 07, 2019 5.540 5.700 5.500 5.600 1,135,247 +0.02(+0.36%)
Oct 04, 2019 5.720 5.830 5.470 5.580 1,781,000 -0.08(-1.41%)
Oct 03, 2019 5.530 5.730 5.360 5.660 1,707,941 +0.10(+1.80%)
Oct 02, 2019 5.590 5.690 5.365 5.560 1,624,480 -0.09(-1.59%)
Oct 01, 2019 6.040 6.170 5.610 5.650 966,097 -0.41(-6.77%)
Sep 30, 2019 6.080 6.130 6.020 6.060 1,325,117 -0.04(-0.66%)
Sep 27, 2019 5.880 6.115 5.870 6.100 1,901,100 +0.14(+2.35%)
Sep 26, 2019 6.090 6.115 5.920 5.960 1,187,976 -0.21(-3.40%)
Sep 25, 2019 5.960 6.195 5.820 6.170 1,587,315 +0.08(+1.31%)
Sep 24, 2019 6.470 6.500 5.975 6.090 1,704,944 -0.43(-6.60%)
Sep 23, 2019 6.110 6.550 6.080 6.520 1,740,097 +0.32(+5.16%)
Sep 20, 2019 6.330 6.440 6.180 6.200 2,331,700 -0.12(-1.90%)
Sep 19, 2019 6.430 6.460 6.300 6.320 1,089,489 -0.06(-0.94%)
Sep 18, 2019 6.400 6.650 6.280 6.380 1,237,947 -0.12(-1.85%)
Sep 17, 2019 6.850 6.925 6.255 6.500 1,370,963 -0.45(-6.47%)
Sep 16, 2019 6.860 7.210 6.665 6.950 3,257,821 +0.68(+10.85%)
Sep 13, 2019 6.220 6.570 6.130 6.270 2,062,000 +0.13(+2.12%)
Sep 12, 2019 5.980 6.230 5.730 6.140 2,679,840 -0.08(-1.29%)
Sep 11, 2019 5.980 6.375 5.860 6.220 3,117,715 +0.26(+4.36%)
Sep 10, 2019 5.890 6.250 5.810 5.960 2,398,543 +0.13(+2.23%)
Sep 09, 2019 5.460 5.860 5.460 5.830 1,481,099 +0.24(+4.29%)
Sep 06, 2019 5.400 5.610 5.180 5.590 1,724,600 +0.15(+2.76%)
Sep 05, 2019 5.220 5.565 5.180 5.440 1,379,449 +0.29(+5.63%)
Sep 04, 2019 5.280 5.300 5.125 5.150 2,233,060 -0.01(-0.19%)
Sep 03, 2019 5.160 5.250 4.935 5.160 1,488,562 -0.14(-2.64%)
Aug 30, 2019 5.260 5.500 5.220 5.300 1,407,800 +0.03(+0.57%)
Aug 29, 2019 5.040 5.350 5.040 5.270 1,797,952 +0.29(+5.82%)
Aug 28, 2019 4.820 5.070 4.690 4.980 1,462,335 +0.18(+3.75%)
Aug 27, 2019 4.950 5.010 4.800 4.800 1,043,267 -0.10(-2.04%)
Aug 26, 2019 5.060 5.110 4.900 4.900 1,056,367 -0.07(-1.41%)
Aug 23, 2019 5.100 5.195 4.960 4.970 912,700 -0.23(-4.42%)
Aug 22, 2019 5.500 5.530 5.200 5.200 872,113 -0.30(-5.45%)
Aug 21, 2019 5.590 5.590 5.400 5.500 880,243 +0.02(+0.36%)
Aug 20, 2019 5.360 5.555 5.330 5.480 1,168,243 +0.05(+0.92%)
Aug 19, 2019 5.460 5.490 5.335 5.430 994,860 +0.12(+2.26%)
Aug 16, 2019 5.120 5.340 5.070 5.310 1,359,200 +0.26(+5.15%)
Aug 15, 2019 4.970 5.125 4.860 5.050 1,400,271 +0.04(+0.80%)
Aug 14, 2019 5.130 5.280 4.910 5.010 1,686,061 -0.30(-5.65%)
Aug 13, 2019 5.330 5.580 5.230 5.310 1,661,880 -0.01(-0.19%)
Aug 12, 2019 5.260 5.330 5.100 5.320 1,278,177 +0.00(+0.00%)
Aug 09, 2019 5.630 5.630 5.095 5.320 1,796,500 -0.29(-5.17%)
Aug 08, 2019 5.620 5.690 5.430 5.610 1,391,683 +0.03(+0.54%)
Aug 07, 2019 5.260 5.635 5.200 5.580 1,929,740 +0.19(+3.53%)
Aug 06, 2019 5.710 5.710 5.170 5.390 2,031,637 -0.25(-4.43%)
Aug 05, 2019 5.500 5.710 5.230 5.640 2,064,168 +0.02(+0.36%)
Aug 02, 2019 5.730 5.940 5.560 5.620 2,621,200 -0.10(-1.75%)
Aug 01, 2019 6.260 6.290 5.552 5.720 2,744,201 -0.57(-9.06%)
Jul 31, 2019 6.270 6.600 6.170 6.290 3,779,513 +0.10(+1.62%)
Jul 30, 2019 5.480 6.240 5.250 6.190 6,392,378 +1.19(+23.80%)
Jul 29, 2019 5.300 5.370 4.960 5.000 2,133,263 -0.30(-5.66%)
Jul 26, 2019 5.570 5.580 5.200 5.300 1,786,600 -0.25(-4.50%)
Jul 25, 2019 5.910 5.930 5.415 5.550 1,870,830 -0.35(-5.93%)
Jul 24, 2019 5.960 6.040 5.810 5.900 1,187,156 -0.07(-1.17%)
Jul 23, 2019 5.890 6.070 5.890 5.970 853,002 +0.08(+1.36%)
Jul 22, 2019 5.870 6.040 5.720 5.890 1,174,294 +0.04(+0.68%)
Jul 19, 2019 5.730 5.910 5.600 5.850 1,562,600 +0.11(+1.92%)
Jul 18, 2019 6.020 6.070 5.700 5.740 1,432,111 -0.34(-5.59%)
Jul 17, 2019 6.510 6.540 6.060 6.080 1,482,399 -0.47(-7.18%)
Jul 16, 2019 6.680 6.890 6.520 6.550 2,197,128 -0.13(-1.95%)
Jul 15, 2019 6.880 6.950 6.610 6.680 1,169,798 -0.16(-2.34%)
Jul 12, 2019 6.920 6.950 6.770 6.840 850,400 -0.07(-1.01%)
Jul 11, 2019 6.920 7.030 6.865 6.910 733,657 +0.01(+0.14%)
Jul 10, 2019 6.660 6.990 6.660 6.900 1,438,184 +0.28(+4.23%)
Jul 09, 2019 6.600 6.680 6.500 6.620 1,135,030 -0.04(-0.60%)
Jul 08, 2019 6.590 6.835 6.560 6.660 1,251,165 +0.01(+0.15%)
Jul 05, 2019 6.450 6.710 6.420 6.650 1,065,200 +0.15(+2.31%)
Jul 03, 2019 6.550 6.570 6.360 6.500 455,900 -0.04(-0.61%)
Jul 02, 2019 6.710 6.730 6.430 6.540 2,216,327 -0.16(-2.39%)
Jul 01, 2019 6.940 7.060 6.630 6.700 1,712,434 -0.02(-0.30%)
Jun 28, 2019 7.010 7.090 6.720 6.720 4,200,500 -0.30(-4.27%)
Jun 27, 2019 7.190 7.200 6.980 7.020 1,120,873 -0.14(-1.96%)
Jun 26, 2019 7.070 7.350 6.965 7.160 1,710,367 +0.23(+3.32%)
Jun 25, 2019 7.130 7.140 6.780 6.930 1,745,239 -0.30(-4.15%)
Jun 24, 2019 7.420 7.490 7.060 7.230 1,327,736 -0.20(-2.69%)
Jun 21, 2019 7.520 7.706 7.270 7.430 1,089,100 -0.17(-2.24%)
Jun 20, 2019 7.470 7.720 7.410 7.600 1,332,224 +0.36(+4.97%)
Jun 19, 2019 7.290 7.400 7.070 7.240 1,327,255 -0.05(-0.69%)
Jun 18, 2019 7.480 7.780 7.115 7.290 2,410,930 -0.19(-2.54%)
Jun 17, 2019 6.860 7.920 6.610 7.480 5,424,879 +0.49(+7.01%)
Jun 14, 2019 7.410 7.440 6.980 6.990 417,500 -0.45(-6.05%)
Jun 13, 2019 7.360 7.450 7.050 7.440 744,197 +0.25(+3.48%)
Jun 12, 2019 7.450 7.620 7.170 7.190 596,618 -0.39(-5.15%)
Jun 11, 2019 7.460 7.895 7.460 7.580 1,157,051 +0.23(+3.13%)
Jun 10, 2019 7.120 7.570 7.120 7.350 1,137,350 +0.23(+3.23%)
Jun 07, 2019 7.000 7.230 6.825 7.120 693,600 +0.15(+2.15%)
Jun 06, 2019 6.990 7.210 6.660 6.970 650,852 -0.06(-0.85%)
Jun 05, 2019 7.520 7.560 6.920 7.030 579,697 -0.52(-6.89%)
Jun 04, 2019 7.670 7.900 7.530 7.550 889,902 +0.01(+0.13%)
Jun 03, 2019 7.350 7.570 7.200 7.540 942,003 +0.20(+2.72%)
May 31, 2019 7.380 7.500 7.220 7.340 401,900 -0.23(-3.04%)
May 30, 2019 7.840 7.890 7.545 7.570 471,419 -0.25(-3.20%)
May 29, 2019 7.680 7.990 7.580 7.820 802,185 -0.03(-0.38%)
May 28, 2019 7.940 7.990 7.820 7.850 387,529 -0.10(-1.26%)
May 24, 2019 8.150 8.150 7.810 7.950 371,500 -0.04(-0.50%)
May 23, 2019 8.150 8.190 7.750 7.990 563,469 -0.43(-5.11%)
May 22, 2019 8.760 8.800 8.320 8.420 643,029 -0.40(-4.54%)
May 21, 2019 8.790 8.870 8.670 8.820 801,424 +0.09(+1.03%)
May 20, 2019 8.930 9.020 8.650 8.730 697,564 -0.28(-3.11%)
May 17, 2019 9.520 9.680 8.970 9.010 607,700 -0.66(-6.83%)
May 16, 2019 9.510 9.950 9.470 9.670 554,113 +0.25(+2.65%)
May 15, 2019 9.340 9.640 9.230 9.420 380,627 -0.06(-0.63%)
May 14, 2019 9.010 9.560 9.010 9.480 1,228,029 +0.53(+5.92%)
May 13, 2019 9.360 9.582 8.850 8.950 673,744 -0.55(-5.79%)
May 10, 2019 9.440 9.630 9.135 9.500 1,264,900 -0.03(-0.31%)
May 09, 2019 10.16 10.24 9.520 9.530 1,102,123 -0.81(-7.83%)
May 08, 2019 10.65 10.78 9.540 10.34 1,445,666 -0.26(-2.45%)
May 07, 2019 10.33 10.80 10.26 10.60 1,474,736 -0.08(-0.75%)
May 06, 2019 10.34 10.76 10.34 10.68 527,206 +0.09(+0.85%)
May 03, 2019 10.51 10.65 10.41 10.59 772,100 +0.24(+2.32%)
May 02, 2019 10.31 10.60 10.15 10.35 442,179 -0.02(-0.19%)
May 01, 2019 10.48 10.66 10.23 10.37 727,121 -0.12(-1.14%)
Apr 30, 2019 11.25 11.31 10.32 10.49 1,240,207 -0.61(-5.50%)
Apr 29, 2019 10.97 11.21 10.88 11.10 782,935 +0.11(+1.00%)
Apr 26, 2019 10.97 11.12 10.86 10.99 774,900 -0.14(-1.26%)
Apr 25, 2019 11.43 11.56 11.11 11.13 591,062 -0.33(-2.88%)
Apr 24, 2019 11.91 11.91 11.46 11.46 589,965 -0.49(-4.10%)
Apr 23, 2019 12.08 12.20 11.92 11.95 463,534 -0.13(-1.08%)
Apr 22, 2019 12.01 12.14 11.75 12.08 598,676 +0.23(+1.94%)
Apr 18, 2019 12.18 12.50 11.78 11.85 632,000 -0.34(-2.79%)
Apr 17, 2019 12.25 12.39 12.16 12.19 424,669 -0.02(-0.16%)
Apr 16, 2019 11.85 12.26 11.79 12.21 468,590 +0.51(+4.36%)
Apr 15, 2019 11.78 11.96 11.69 11.70 349,569 -0.18(-1.52%)
Apr 12, 2019 11.79 12.38 11.69 11.88 1,038,400 +0.31(+2.68%)
Apr 11, 2019 11.72 11.90 11.46 11.57 369,311 -0.20(-1.70%)
Apr 10, 2019 11.67 11.94 11.67 11.77 606,420 +0.18(+1.55%)
Apr 09, 2019 11.91 11.93 11.59 11.59 465,725 -0.45(-3.74%)
Apr 08, 2019 12.00 12.11 11.82 12.04 436,351 +0.08(+0.67%)
Apr 05, 2019 11.67 12.02 11.53 11.96 964,800 +0.35(+3.01%)
Apr 04, 2019 11.07 11.64 11.06 11.61 593,685 +0.57(+5.16%)
Apr 03, 2019 11.29 11.41 11.00 11.04 395,283 -0.15(-1.34%)
Apr 02, 2019 11.30 11.30 11.02 11.19 540,899 -0.04(-0.36%)
Apr 01, 2019 10.98 11.41 10.89 11.23 537,855 +0.34(+3.12%)
Mar 29, 2019 11.31 11.31 10.73 10.89 560,700 -0.14(-1.27%)
Mar 28, 2019 10.63 11.30 10.63 11.03 1,357,674 +0.27(+2.51%)
Mar 27, 2019 10.50 10.81 10.45 10.76 970,970 +0.19(+1.80%)
Mar 26, 2019 10.22 10.66 10.11 10.57 834,092 +0.55(+5.49%)
Mar 25, 2019 9.590 10.09 9.500 10.02 517,471 +0.33(+3.41%)
Mar 22, 2019 10.07 10.08 9.530 9.690 652,000 -0.59(-5.74%)
Mar 21, 2019 10.38 10.55 10.16 10.28 551,878 -0.22(-2.10%)
Mar 20, 2019 10.33 10.75 10.25 10.50 587,436 +0.13(+1.25%)
Mar 19, 2019 10.27 10.54 10.20 10.37 884,047 +0.20(+1.97%)
Mar 18, 2019 9.920 10.32 9.910 10.17 787,702 +0.37(+3.78%)
Mar 15, 2019 10.06 10.06 9.790 9.800 1,686,100 -0.20(-2.00%)
Mar 14, 2019 10.22 10.48 9.960 10.00 875,985 -0.18(-1.77%)
Mar 13, 2019 9.850 10.34 9.830 10.18 1,292,237 +0.44(+4.52%)
Mar 12, 2019 9.700 9.940 9.600 9.740 646,531 +0.09(+0.93%)
Mar 11, 2019 9.410 9.800 9.290 9.650 476,987 +0.25(+2.66%)
Mar 08, 2019 9.360 9.640 9.150 9.400 487,600 -0.17(-1.78%)
Mar 07, 2019 9.930 9.980 9.550 9.570 867,319 -0.40(-4.01%)
Mar 06, 2019 10.49 10.52 9.900 9.970 1,080,154 -0.60(-5.68%)
Mar 05, 2019 11.11 11.18 10.40 10.57 947,178 -0.54(-4.86%)
Mar 04, 2019 11.20 11.37 10.92 11.11 791,622 -0.06(-0.54%)
Mar 01, 2019 11.06 11.33 10.88 11.17 675,800 +0.15(+1.36%)
Feb 28, 2019 11.10 11.14 10.55 11.02 961,680 -0.06(-0.54%)
Feb 27, 2019 11.37 11.42 10.99 11.08 1,070,394 -0.07(-0.63%)
Feb 26, 2019 10.93 12.27 10.50 11.15 1,813,562 -0.16(-1.41%)
Feb 25, 2019 11.17 11.42 11.17 11.31 828,043 +0.14(+1.25%)
Feb 22, 2019 11.15 11.28 11.00 11.17 295,500 +0.13(+1.18%)
Feb 21, 2019 11.30 11.37 10.85 11.04 483,108 -0.41(-3.58%)
Feb 20, 2019 11.08 11.55 11.08 11.45 844,202 +0.36(+3.25%)
Feb 19, 2019 11.02 11.24 10.83 11.09 1,415,733 -0.04(-0.36%)
Feb 15, 2019 10.93 11.21 10.83 11.13 568,300 +0.34(+3.15%)
Feb 14, 2019 10.48 10.93 10.47 10.79 622,995 +0.26(+2.47%)
Feb 13, 2019 10.66 11.16 10.48 10.53 1,025,207 -0.12(-1.13%)
Feb 12, 2019 10.47 10.67 10.30 10.65 870,224 +0.36(+3.50%)
Feb 11, 2019 9.860 10.32 9.820 10.29 338,030 +0.39(+3.94%)
Feb 08, 2019 10.07 10.18 9.800 9.900 426,700 -0.24(-2.37%)
Feb 07, 2019 10.36 10.50 9.770 10.14 820,907 -0.36(-3.43%)
Feb 06, 2019 10.62 10.69 10.41 10.50 688,423 -0.21(-1.96%)
Feb 05, 2019 10.67 10.81 10.54 10.71 539,324 +0.05(+0.47%)
Feb 04, 2019 10.17 10.67 10.15 10.66 479,089 +0.31(+3.00%)
Feb 01, 2019 10.14 10.53 10.07 10.35 626,000 +0.27(+2.68%)
Jan 31, 2019 10.00 10.15 9.830 10.08 624,697 +0.10(+1.00%)
Jan 30, 2019 9.760 10.07 9.490 9.980 617,735 +0.31(+3.21%)
Jan 29, 2019 9.780 10.03 9.660 9.670 712,450 +0.05(+0.52%)
Jan 28, 2019 9.530 9.710 9.450 9.620 492,390 -0.15(-1.54%)
Jan 25, 2019 9.470 9.900 9.450 9.770 491,000 +0.47(+5.05%)
Jan 24, 2019 8.890 9.420 8.800 9.300 818,668 +0.41(+4.61%)
Jan 23, 2019 9.210 9.260 8.830 8.890 327,075 -0.21(-2.31%)
Jan 22, 2019 9.330 9.360 8.940 9.100 429,666 -0.49(-5.11%)
Jan 18, 2019 9.330 9.730 9.260 9.590 913,700 +0.41(+4.47%)
Jan 17, 2019 9.180 9.420 9.010 9.180 588,216 -0.11(-1.18%)
Jan 16, 2019 8.890 9.325 8.730 9.290 905,860 +0.40(+4.50%)
Jan 15, 2019 8.840 8.980 8.680 8.890 992,320 +0.12(+1.37%)
Jan 14, 2019 8.600 8.980 8.500 8.770 697,986 +0.03(+0.34%)
Jan 11, 2019 9.040 9.230 8.630 8.740 936,200 -0.43(-4.69%)
Jan 10, 2019 8.840 9.260 8.530 9.170 909,435 -0.20(-2.13%)
Jan 09, 2019 9.040 9.480 8.860 9.370 775,998 +0.51(+5.76%)
Jan 08, 2019 9.050 9.110 8.710 8.860 1,304,592 -0.09(-1.01%)
Jan 07, 2019 8.900 9.075 8.660 8.950 656,170 +0.02(+0.22%)
Jan 04, 2019 9.010 9.090 8.790 8.930 1,249,000 +0.09(+1.02%)
Jan 03, 2019 8.560 8.960 8.250 8.840 761,174 +0.24(+2.79%)
Jan 02, 2019 8.000 8.740 7.890 8.600 2,079,312 +0.42(+5.13%)
Dec 31, 2018 8.060 8.240 7.760 8.180 557,200 +0.19(+2.38%)
Dec 28, 2018 7.970 8.320 7.860 7.990 947,000 +0.05(+0.63%)
Dec 27, 2018 7.980 8.150 7.580 7.940 793,466 -0.30(-3.64%)
Dec 26, 2018 7.980 8.240 7.440 8.240 1,073,029 +0.36(+4.57%)
Dec 24, 2018 7.900 8.300 7.720 7.880 674,500 -0.14(-1.75%)
Dec 21, 2018 8.400 8.450 7.835 8.020 2,699,400 -0.38(-4.52%)
Dec 20, 2018 8.250 8.655 8.190 8.400 759,553 +0.09(+1.08%)
Dec 19, 2018 9.230 9.300 8.250 8.310 841,103 -0.91(-9.87%)
Dec 18, 2018 9.010 9.360 9.010 9.220 775,179 +0.22(+2.44%)
Dec 17, 2018 8.930 9.380 8.880 9.000 2,546,845 +0.04(+0.45%)
Dec 14, 2018 9.280 9.440 8.725 8.960 1,252,100 -0.54(-5.68%)
Dec 13, 2018 9.470 9.810 9.410 9.500 2,655,194 -0.10(-1.04%)
Dec 12, 2018 9.140 9.720 9.120 9.600 2,172,457 +0.73(+8.23%)
Dec 11, 2018 8.440 8.880 8.250 8.870 1,806,473 +0.53(+6.35%)
Dec 10, 2018 8.700 8.850 8.250 8.340 1,749,189 -0.59(-6.61%)
Dec 07, 2018 9.440 9.600 8.860 8.930 1,139,600 -0.19(-2.08%)
Dec 06, 2018 9.510 9.690 8.850 9.120 1,810,345 -0.68(-6.94%)
Dec 04, 2018 10.73 10.90 9.680 9.800 3,782,600 -1.36(-12.19%)
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.