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 (%)
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%)
Nov 01, 2017 15.71 15.99 15.26 15.56 901,934 +0.12(+0.78%)
Oct 31, 2017 15.09 15.53 14.94 15.44 474,145 +0.34(+2.25%)
Oct 30, 2017 14.94 15.16 14.75 15.10 407,757 +0.22(+1.48%)
Oct 27, 2017 14.28 14.89 14.12 14.88 736,221 +0.52(+3.62%)
Oct 26, 2017 14.09 14.43 13.77 14.36 795,028 +0.25(+1.77%)
Oct 25, 2017 14.42 14.50 13.88 14.11 658,350 -0.38(-2.62%)
Oct 24, 2017 14.79 14.90 14.39 14.49 516,516 -0.17(-1.16%)
Oct 23, 2017 15.12 15.19 14.57 14.66 641,728 -0.39(-2.59%)
Oct 20, 2017 15.18 15.19 14.73 15.05 759,800 -0.08(-0.53%)
Oct 19, 2017 15.37 15.66 14.93 15.13 629,804 -0.36(-2.32%)
Oct 18, 2017 15.91 16.00 15.01 15.49 1,392,764 -0.37(-2.33%)
Oct 17, 2017 15.86 16.11 15.70 15.86 393,101 -0.03(-0.19%)
Oct 16, 2017 16.10 16.37 15.76 15.89 391,091 -0.10(-0.63%)
Oct 13, 2017 16.19 16.36 15.86 15.99 514,914 +0.02(+0.13%)
Oct 12, 2017 16.26 16.36 15.71 15.97 857,640 -0.56(-3.39%)
Oct 11, 2017 16.25 16.55 15.95 16.53 654,077 +0.30(+1.85%)
Oct 10, 2017 16.59 16.78 16.15 16.23 771,783 -0.08(-0.49%)
Oct 09, 2017 16.10 16.38 15.99 16.31 629,599 +0.20(+1.24%)
Oct 06, 2017 16.77 16.77 16.07 16.11 662,915 -1.08(-6.28%)
Oct 05, 2017 17.26 17.69 17.09 17.19 1,276,731 +0.18(+1.06%)
Oct 04, 2017 17.02 17.32 16.78 17.01 748,268 -0.02(-0.12%)
Oct 03, 2017 16.67 17.16 16.56 17.03 1,655,832 +0.38(+2.28%)
Oct 02, 2017 16.34 16.78 16.34 16.65 911,692 -0.03(-0.18%)
Sep 29, 2017 16.70 16.79 16.48 16.68 660,146 -0.01(-0.06%)
Sep 28, 2017 16.58 16.93 16.42 16.69 868,767 +0.20(+1.21%)
Sep 27, 2017 16.37 16.65 16.13 16.49 705,328 +0.18(+1.10%)
Sep 26, 2017 15.91 16.55 15.90 16.31 805,799 +0.26(+1.62%)
Sep 25, 2017 15.79 16.36 15.79 16.05 528,443 +0.53(+3.41%)
Sep 22, 2017 15.38 15.65 15.29 15.52 670,363 +0.17(+1.11%)
Sep 21, 2017 15.39 15.43 15.16 15.35 349,538 -0.05(-0.32%)
Sep 20, 2017 15.08 15.60 14.99 15.40 437,281 +0.42(+2.80%)
Sep 19, 2017 14.93 15.32 14.80 14.98 573,357 +0.05(+0.33%)
Sep 18, 2017 14.08 14.94 14.08 14.93 833,607 +0.78(+5.51%)
Sep 15, 2017 14.02 14.22 13.98 14.15 710,797 +0.02(+0.14%)
Sep 14, 2017 13.90 14.28 13.82 14.13 764,621 +0.39(+2.84%)
Sep 13, 2017 13.50 13.83 13.41 13.74 1,121,538 +0.27(+2.00%)
Sep 12, 2017 12.98 13.65 12.95 13.47 934,626 +0.58(+4.50%)
Sep 11, 2017 12.78 13.12 12.70 12.89 782,105 +0.10(+0.78%)
Sep 08, 2017 13.26 13.42 12.62 12.79 887,759 -0.55(-4.12%)
Sep 07, 2017 13.41 13.56 13.10 13.34 391,813 -0.10(-0.74%)
Sep 06, 2017 13.34 13.58 13.30 13.44 722,964 +0.21(+1.59%)
Sep 05, 2017 13.13 13.26 12.92 13.23 989,369 +0.34(+2.64%)
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.