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 (%)
Feb 28, 2018 15.70 16.30 15.52 15.55 2,341,704 +0.02(+0.13%)
Feb 27, 2018 15.70 16.25 15.26 15.53 3,533,349 +0.53(+3.53%)
Feb 26, 2018 15.32 15.39 14.89 15.00 2,033,032 -0.27(-1.77%)
Feb 23, 2018 15.07 15.28 14.91 15.27 1,611,090 +0.32(+2.14%)
Feb 22, 2018 15.08 15.23 14.80 14.95 1,211,488 +0.09(+0.61%)
Feb 21, 2018 14.69 15.44 14.60 14.86 1,448,959 +0.24(+1.64%)
Feb 20, 2018 15.05 15.34 14.53 14.62 1,689,288 -0.39(-2.60%)
Feb 16, 2018 15.01 15.01 15.01 0 +0.03(+0.20%)
Feb 15, 2018 14.69 15.00 14.05 14.98 1,737,333 +0.42(+2.88%)
Feb 14, 2018 13.81 14.73 13.81 14.56 1,668,323 +0.57(+4.07%)
Feb 13, 2018 14.34 14.63 13.87 13.99 1,035,298 -0.30(-2.10%)
Feb 12, 2018 13.84 14.39 13.80 14.29 1,049,817 +0.67(+4.92%)
Feb 09, 2018 14.35 14.35 12.84 13.62 2,401,060 -0.53(-3.75%)
Feb 08, 2018 15.35 15.37 14.09 14.15 1,590,078 -1.13(-7.40%)
Feb 07, 2018 15.85 16.42 15.26 15.28 2,095,253 -0.28(-1.80%)
Feb 06, 2018 15.04 15.96 15.00 15.56 1,579,459 -0.04(-0.26%)
Feb 05, 2018 15.59 16.00 15.45 15.60 1,054,414 -0.27(-1.70%)
Feb 02, 2018 16.37 16.51 15.82 15.87 1,368,618 -0.80(-4.80%)
Feb 01, 2018 16.52 16.68 16.43 16.67 1,380,009 +0.14(+0.85%)
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%)
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.