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%)
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.