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 (%)
Apr 30, 2018 15.64 15.83 15.47 15.55 584,693 -0.15(-0.96%)
Apr 27, 2018 15.52 15.81 15.43 15.70 650,733 +0.14(+0.90%)
Apr 26, 2018 14.98 15.73 14.85 15.56 952,561 +0.66(+4.43%)
Apr 25, 2018 15.50 15.52 14.83 14.90 1,603,933 -0.69(-4.43%)
Apr 24, 2018 15.86 16.06 15.45 15.59 801,064 -0.21(-1.33%)
Apr 23, 2018 15.68 15.99 15.51 15.80 835,817 +0.07(+0.45%)
Apr 20, 2018 15.66 15.93 15.11 15.73 740,358 -0.03(-0.19%)
Apr 19, 2018 15.99 16.12 15.65 15.76 847,573 -0.20(-1.25%)
Apr 18, 2018 15.92 16.10 15.78 15.96 1,040,165 +0.29(+1.85%)
Apr 17, 2018 15.63 15.99 15.44 15.67 1,230,268 +0.16(+1.03%)
Apr 16, 2018 15.48 15.72 15.19 15.51 657,859 -0.03(-0.19%)
Apr 13, 2018 15.86 15.98 15.36 15.54 913,543 -0.29(-1.83%)
Apr 12, 2018 16.08 16.08 15.58 15.83 1,610,792 -0.24(-1.49%)
Apr 11, 2018 15.82 16.97 15.81 16.07 2,329,275 -0.10(-0.62%)
Apr 10, 2018 15.82 16.54 15.46 16.17 2,159,465 +1.44(+9.78%)
Apr 09, 2018 14.99 15.02 14.69 14.73 859,032 -0.24(-1.60%)
Apr 06, 2018 15.28 15.47 14.76 14.97 819,405 -0.48(-3.11%)
Apr 05, 2018 14.84 15.64 14.81 15.45 1,006,613 +0.83(+5.68%)
Apr 04, 2018 14.10 14.74 13.96 14.62 897,693 +0.17(+1.18%)
Apr 03, 2018 14.17 14.46 13.90 14.45 920,535 +0.36(+2.56%)
Apr 02, 2018 14.62 14.70 13.78 14.09 923,299 -0.71(-4.80%)
Mar 29, 2018 14.80 14.80 14.80 0 +0.54(+3.79%)
Mar 28, 2018 15.00 15.04 14.21 14.26 1,157,515 -0.82(-5.44%)
Mar 27, 2018 15.82 15.89 14.99 15.08 814,246 -0.74(-4.68%)
Mar 26, 2018 15.65 15.87 15.36 15.82 1,042,309 +0.31(+2.00%)
Mar 23, 2018 15.63 16.09 15.36 15.51 767,287 -0.09(-0.58%)
Mar 22, 2018 15.43 15.82 15.26 15.60 814,918 -0.10(-0.64%)
Mar 21, 2018 15.11 15.79 15.07 15.70 1,098,067 +0.59(+3.90%)
Mar 20, 2018 15.23 15.40 14.92 15.11 731,559 -0.10(-0.66%)
Mar 19, 2018 15.78 15.78 14.92 15.21 656,138 -0.70(-4.40%)
Mar 16, 2018 15.56 16.03 15.52 15.91 2,569,655 +0.34(+2.18%)
Mar 15, 2018 15.92 16.11 15.26 15.57 1,237,502 -0.18(-1.14%)
Mar 14, 2018 16.33 16.53 15.67 15.75 1,447,957 -0.52(-3.20%)
Mar 13, 2018 17.25 17.31 16.20 16.27 1,008,094 -0.93(-5.41%)
Mar 12, 2018 16.93 17.25 16.80 17.20 1,081,657 +0.19(+1.12%)
Mar 09, 2018 16.87 17.26 16.62 17.01 1,445,610 +0.34(+2.04%)
Mar 08, 2018 16.43 16.67 16.27 16.67 649,480 +0.23(+1.40%)
Mar 07, 2018 16.03 16.44 651,044 -0.07(-0.42%)
Mar 06, 2018 16.53 16.76 16.14 16.51 1,102,098 +0.03(+0.18%)
Mar 05, 2018 16.07 16.66 16.03 16.48 1,156,600 +0.30(+1.85%)
Mar 02, 2018 15.48 16.23 15.02 16.18 1,341,336 +0.55(+3.52%)
Mar 01, 2018 15.57 16.08 15.49 15.63 1,212,761 +0.08(+0.51%)
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%)
Dec 01, 2017 15.09 15.83 14.97 15.64 1,069,410 +0.68(+4.55%)
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%)
Sep 01, 2017 12.95 13.15 12.78 12.89 488,861 -0.06(-0.46%)
Aug 31, 2017 12.56 13.15 12.54 12.95 837,029 +0.33(+2.61%)
Aug 30, 2017 12.91 13.02 12.51 12.62 1,938,359 -0.56(-4.25%)
Aug 29, 2017 12.98 13.25 12.91 13.18 443,487 +0.11(+0.84%)
Aug 28, 2017 13.38 13.43 12.93 13.07 694,530 -0.34(-2.54%)
Aug 25, 2017 13.15 13.43 13.07 13.41 738,644 +0.33(+2.52%)
Aug 24, 2017 13.07 13.26 12.97 13.08 582,845 -0.08(-0.61%)
Aug 23, 2017 13.08 13.27 12.95 13.16 1,285,097 +0.02(+0.15%)
Aug 22, 2017 13.10 13.32 12.92 13.14 668,095 +0.05(+0.38%)
Aug 21, 2017 13.22 13.39 12.95 13.09 642,274 -0.22(-1.65%)
Aug 18, 2017 13.22 13.47 13.12 13.31 870,003 +0.03(+0.23%)
Aug 17, 2017 13.02 13.35 13.02 13.28 942,174 +0.12(+0.91%)
Aug 16, 2017 13.46 13.60 13.03 13.16 616,849 -0.30(-2.23%)
Aug 15, 2017 13.69 13.78 13.21 13.46 817,079 -0.36(-2.60%)
Aug 14, 2017 14.06 14.11 13.41 13.82 1,104,922 -0.21(-1.50%)
Aug 11, 2017 14.11 14.34 13.78 14.03 958,606 -0.27(-1.89%)
Aug 10, 2017 14.49 14.87 14.25 14.30 1,063,321 -0.13(-0.90%)
Aug 09, 2017 14.61 14.86 14.17 14.43 959,651 -0.10(-0.69%)
Aug 08, 2017 14.82 15.26 14.41 14.53 768,816 -0.35(-2.35%)
Aug 07, 2017 15.50 15.50 14.84 14.88 385,322 -0.61(-3.94%)
Aug 04, 2017 15.32 15.89 15.30 15.49 612,325 +0.24(+1.57%)
Aug 03, 2017 15.63 15.86 15.13 15.25 863,987 -0.22(-1.42%)
Aug 02, 2017 15.10 15.63 15.03 15.47 994,565 +0.30(+1.98%)
Aug 01, 2017 16.00 16.00 14.80 15.17 2,463,553 -0.16(-1.04%)
Jul 31, 2017 15.55 15.75 15.01 15.33 1,172,919 -0.25(-1.60%)
Jul 28, 2017 15.75 16.20 15.36 15.58 863,790 -0.22(-1.39%)
Jul 27, 2017 15.75 16.22 15.11 15.80 769,201 +0.12(+0.77%)
Jul 26, 2017 15.49 16.46 15.15 15.68 1,074,093 +0.34(+2.22%)
Jul 25, 2017 15.02 15.61 14.93 15.34 983,562 +0.63(+4.28%)
Jul 24, 2017 15.45 15.54 14.53 14.71 1,145,945 -0.65(-4.23%)
Jul 21, 2017 16.30 16.31 15.29 15.36 1,234,017 -0.82(-5.07%)
Jul 20, 2017 16.55 16.77 16.14 16.18 1,005,931 -0.29(-1.76%)
Jul 19, 2017 15.90 16.79 15.90 16.47 1,354,939 +0.57(+3.58%)
Jul 18, 2017 16.34 16.46 15.83 15.90 888,989 -0.41(-2.51%)
Jul 17, 2017 16.11 16.66 16.07 16.31 803,654 +0.16(+0.99%)
Jul 14, 2017 15.91 16.23 15.76 16.15 802,455 +0.33(+2.09%)
Jul 13, 2017 15.56 15.92 15.14 15.82 1,722,685 +0.30(+1.93%)
Jul 12, 2017 16.05 16.06 15.42 15.52 1,161,836 -0.21(-1.34%)
Jul 11, 2017 15.73 16.07 15.45 15.73 1,480,618 +0.02(+0.13%)
Jul 10, 2017 15.14 15.92 14.94 15.71 674,613 +0.52(+3.42%)
Jul 07, 2017 15.29 15.50 14.70 15.19 695,918 -0.25(-1.62%)
Jul 06, 2017 15.64 15.93 15.30 15.44 1,045,482 -0.07(-0.45%)
Jul 05, 2017 16.25 16.32 15.31 15.51 987,592 -0.78(-4.79%)
Jul 03, 2017 16.46 15.96 16.29 365,486 +0.29(+1.81%)
Jun 30, 2017 15.86 16.13 15.45 16.00 736,241 +0.13(+0.82%)
Jun 29, 2017 15.12 15.95 15.11 15.87 1,394,405 +0.80(+5.31%)
Jun 28, 2017 14.61 15.23 14.44 15.07 994,288 +0.48(+3.29%)
Jun 27, 2017 14.56 14.85 14.40 14.59 1,267,958 +0.14(+0.97%)
Jun 26, 2017 13.98 14.67 13.72 14.45 1,045,704 +0.48(+3.44%)
Jun 23, 2017 13.89 14.03 13.64 13.97 1,470,454 +0.23(+1.67%)
Jun 22, 2017 14.05 14.15 13.64 13.74 951,983 -0.07(-0.51%)
Jun 21, 2017 14.48 14.91 13.35 13.81 1,576,942 -0.79(-5.41%)
Jun 20, 2017 14.82 14.82 14.01 14.60 924,878 -0.49(-3.25%)
Jun 19, 2017 15.12 15.44 14.89 15.09 556,698 -0.03(-0.20%)
Jun 16, 2017 14.72 15.14 14.52 15.12 1,726,774 +0.40(+2.72%)
Jun 15, 2017 15.24 15.54 14.67 14.72 477,513 -0.75(-4.85%)
Jun 14, 2017 16.00 16.30 15.10 15.47 822,655 -0.75(-4.62%)
Jun 13, 2017 15.59 16.59 15.57 16.22 827,407 +0.67(+4.31%)
Jun 12, 2017 15.62 16.49 15.33 15.55 985,054 +0.23(+1.50%)
Jun 09, 2017 14.71 15.35 14.31 15.32 769,521 +0.68(+4.64%)
Jun 08, 2017 14.64 14.81 14.31 14.64 670,727 -0.13(-0.88%)
Jun 07, 2017 15.52 15.78 14.75 14.77 835,038 -0.87(-5.56%)
Jun 06, 2017 15.16 15.70 15.05 15.64 545,235 +0.36(+2.36%)
Jun 05, 2017 15.36 15.63 15.05 15.28 971,967 -0.31(-1.99%)
Jun 02, 2017 15.70 15.72 15.03 15.59 937,258 -0.19(-1.20%)
Jun 01, 2017 15.34 15.96 15.26 15.78 430,100 +0.40(+2.60%)
May 31, 2017 15.40 15.43 15.01 15.38 816,635 +0.03(+0.20%)
May 30, 2017 15.97 15.97 14.87 15.35 2,037,665 -0.76(-4.72%)
May 26, 2017 15.93 16.21 15.83 16.11 463,598 +0.26(+1.64%)
May 25, 2017 16.02 16.50 15.34 15.85 575,112 -0.31(-1.92%)
May 24, 2017 16.14 16.22 15.85 16.16 465,997 +0.06(+0.37%)
May 23, 2017 16.45 16.45 16.00 16.10 401,186 -0.24(-1.47%)
May 22, 2017 16.29 16.81 15.90 16.34 1,162,794 +0.28(+1.74%)
May 19, 2017 15.11 16.29 15.11 16.06 1,513,648 +1.43(+9.77%)
May 18, 2017 14.07 14.78 13.83 14.63 905,137 +0.45(+3.17%)
May 17, 2017 14.14 14.43 13.90 14.18 739,796 -0.08(-0.56%)
May 16, 2017 14.61 14.68 14.16 14.26 700,360 -0.23(-1.59%)
May 15, 2017 14.42 14.85 14.18 14.49 986,205 +0.54(+3.87%)
May 12, 2017 13.81 14.04 13.71 13.95 670,578 +0.05(+0.36%)
May 11, 2017 13.97 14.25 13.76 13.90 757,221 -0.03(-0.22%)
May 10, 2017 13.37 13.97 13.32 13.93 1,066,766 +0.73(+5.53%)
May 09, 2017 13.28 13.44 12.97 13.20 579,440 -0.05(-0.38%)
May 08, 2017 13.29 13.56 13.16 13.25 888,005 -0.04(-0.30%)
May 05, 2017 12.50 13.39 12.42 13.29 734,439 +0.78(+6.24%)
May 04, 2017 13.28 13.33 12.46 12.51 1,390,794 -0.74(-5.58%)
May 03, 2017 13.63 13.82 12.95 13.25 1,549,741 -0.31(-2.29%)
May 02, 2017 13.46 13.86 13.38 13.56 972,284 +0.05(+0.37%)
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.