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 (%)
Jun 29, 2018 13.83 13.23 13.67 1,595,668 -0.13(-0.94%)
Jun 28, 2018 13.66 13.89 13.59 13.80 866,319 +0.06(+0.44%)
Jun 27, 2018 13.54 13.84 13.51 13.74 1,258,754 +0.37(+2.77%)
Jun 26, 2018 13.29 13.39 13.05 13.37 1,303,133 +0.23(+1.75%)
Jun 25, 2018 13.61 13.66 13.09 13.14 1,031,610 -0.61(-4.44%)
Jun 22, 2018 13.65 13.98 13.49 13.75 2,250,253 +0.49(+3.70%)
Jun 21, 2018 13.65 13.71 13.21 13.26 1,976,940 -0.46(-3.35%)
Jun 20, 2018 13.83 13.96 13.46 13.72 1,064,752 -0.06(-0.44%)
Jun 19, 2018 13.37 13.80 13.31 13.78 874,086 +0.20(+1.47%)
Jun 18, 2018 13.40 13.73 13.26 13.58 1,478,335 +0.01(+0.07%)
Jun 15, 2018 13.66 13.18 13.57 2,225,161 -0.09(-0.66%)
Jun 14, 2018 14.30 14.60 13.55 13.66 2,223,639 -0.59(-4.14%)
Jun 13, 2018 13.85 14.48 13.72 14.25 1,445,046 +0.32(+2.30%)
Jun 12, 2018 13.56 13.97 13.34 13.93 1,647,823 +0.35(+2.58%)
Jun 11, 2018 13.81 13.85 13.47 13.58 2,692,349 +0.05(+0.37%)
Jun 08, 2018 14.00 14.04 13.11 13.53 2,085,311 -0.57(-4.04%)
Jun 07, 2018 13.92 14.26 13.90 14.10 1,088,059 +0.22(+1.59%)
Jun 06, 2018 14.03 13.88 1,071,694 +0.11(+0.80%)
Jun 05, 2018 13.65 14.04 13.50 13.77 1,383,304 +0.07(+0.51%)
Jun 04, 2018 14.24 14.24 13.59 13.70 1,754,255 -0.48(-3.39%)
Jun 01, 2018 14.75 14.83 14.18 14.18 1,847,915 -0.47(-3.21%)
May 31, 2018 15.04 15.25 14.51 14.65 1,260,829 -0.53(-3.49%)
May 30, 2018 15.05 15.35 14.96 15.18 1,027,363 +0.34(+2.29%)
May 29, 2018 14.64 15.00 14.54 14.84 777,564 -0.03(-0.20%)
May 25, 2018 14.87 14.87 14.87 0 -0.98(-6.18%)
May 24, 2018 15.90 16.06 15.60 15.85 1,635,815 -0.08(-0.50%)
May 23, 2018 16.10 16.30 15.92 15.93 1,860,877 -0.30(-1.85%)
May 22, 2018 16.55 16.95 16.15 16.23 1,473,857 -0.33(-1.99%)
May 21, 2018 16.54 16.64 16.07 16.56 1,615,085 +0.18(+1.10%)
May 18, 2018 16.68 16.85 16.10 16.38 2,516,704 -0.30(-1.80%)
May 17, 2018 16.15 16.89 15.88 16.68 2,238,863 +0.57(+3.54%)
May 16, 2018 16.08 16.27 15.84 16.11 1,033,134 +0.10(+0.62%)
May 15, 2018 15.90 16.15 15.77 16.01 977,184 +0.02(+0.13%)
May 14, 2018 16.01 16.17 15.75 15.99 986,003 +0.11(+0.69%)
May 11, 2018 15.71 16.10 15.60 15.88 2,062,885 +0.24(+1.53%)
May 10, 2018 15.77 16.01 15.45 15.64 1,748,058 +0.04(+0.26%)
May 09, 2018 16.00 16.25 15.55 15.60 2,098,153 -0.12(-0.76%)
May 08, 2018 15.86 16.18 15.60 15.72 1,665,731 -0.15(-0.95%)
May 07, 2018 16.05 16.49 15.73 15.87 1,555,605 -0.02(-0.13%)
May 04, 2018 15.46 16.28 15.23 15.89 1,315,621 +0.35(+2.25%)
May 03, 2018 15.91 16.20 15.12 15.54 1,378,802 +0.06(+0.39%)
May 02, 2018 15.51 15.80 15.46 15.48 794,379 -0.05(-0.32%)
May 01, 2018 15.46 15.56 15.06 15.53 704,603 -0.02(-0.13%)
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%)
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.