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 (%)
Aug 31, 2018 12.28 12.28 12.28 0 +0.09(+0.74%)
Aug 30, 2018 13.28 13.28 12.03 12.19 2,149,885 -0.98(-7.44%)
Aug 29, 2018 13.20 13.34 12.96 13.17 657,507 +0.02(+0.15%)
Aug 28, 2018 13.30 13.51 13.13 13.15 498,441 -0.15(-1.13%)
Aug 27, 2018 13.28 13.80 13.19 13.30 986,147 +0.00(+0.00%)
Aug 24, 2018 13.45 13.54 13.22 13.30 1,032,900 +0.01(+0.08%)
Aug 23, 2018 13.75 13.80 13.28 13.29 1,071,639 -0.54(-3.90%)
Aug 22, 2018 13.84 13.95 13.51 13.83 1,697,255 +0.16(+1.17%)
Aug 21, 2018 13.70 13.93 13.62 13.67 1,020,319 +0.17(+1.26%)
Aug 20, 2018 13.34 13.71 13.22 13.50 882,058 +0.27(+2.04%)
Aug 17, 2018 13.04 13.33 12.97 13.23 746,300 +0.21(+1.61%)
Aug 16, 2018 12.87 13.29 12.74 13.02 1,013,799 +0.21(+1.64%)
Aug 15, 2018 13.93 14.04 12.78 12.81 1,130,878 -1.29(-9.15%)
Aug 14, 2018 14.20 14.38 14.07 14.10 779,737 +0.02(+0.14%)
Aug 13, 2018 14.39 14.55 14.07 14.08 1,165,477 -0.35(-2.43%)
Aug 10, 2018 13.85 14.50 13.81 14.43 1,388,200 +0.47(+3.37%)
Aug 09, 2018 14.08 14.16 13.85 13.96 619,160 -0.07(-0.50%)
Aug 08, 2018 13.85 14.16 13.80 14.03 639,046 +0.01(+0.07%)
Aug 07, 2018 14.41 14.53 14.01 14.02 822,512 -0.15(-1.06%)
Aug 06, 2018 14.10 14.26 13.97 14.17 823,545 +0.10(+0.71%)
Aug 03, 2018 14.04 14.32 13.96 14.07 796,100 -0.04(-0.28%)
Aug 02, 2018 13.77 14.40 13.74 14.11 1,057,372 +0.13(+0.93%)
Aug 01, 2018 13.69 14.19 13.35 13.98 1,383,917 -0.13(-0.92%)
Jul 31, 2018 13.57 14.38 13.51 14.11 2,678,548 +0.51(+3.75%)
Jul 30, 2018 13.37 13.90 13.36 13.60 1,978,790 +0.37(+2.80%)
Jul 27, 2018 12.60 13.28 12.60 13.23 1,767,300 +0.69(+5.50%)
Jul 26, 2018 12.16 12.69 12.12 12.54 1,598,058 +0.38(+3.12%)
Jul 25, 2018 12.00 12.28 11.99 12.16 1,497,374 +0.21(+1.76%)
Jul 24, 2018 12.10 12.51 11.90 11.95 3,687,140 -0.15(-1.24%)
Jul 23, 2018 12.38 12.39 12.06 12.10 1,666,815 -0.32(-2.58%)
Jul 20, 2018 12.30 12.80 12.22 12.42 1,402,566 +0.14(+1.14%)
Jul 19, 2018 12.38 12.55 12.27 12.28 1,885,697 -0.11(-0.89%)
Jul 18, 2018 12.58 12.58 12.33 12.39 1,333,738 -0.18(-1.43%)
Jul 17, 2018 12.48 12.98 12.44 12.57 1,368,267 +0.02(+0.16%)
Jul 16, 2018 12.83 12.99 12.48 12.55 844,723 -0.51(-3.91%)
Jul 13, 2018 13.21 13.54 13.03 13.06 1,044,014 -0.12(-0.91%)
Jul 12, 2018 13.09 13.24 12.64 13.18 784,543 +0.09(+0.69%)
Jul 11, 2018 13.23 13.55 13.01 13.09 844,382 -0.28(-2.09%)
Jul 10, 2018 13.73 13.91 13.33 13.37 1,038,714 -0.28(-2.05%)
Jul 09, 2018 13.47 13.80 13.47 13.65 686,001 +0.28(+2.09%)
Jul 06, 2018 13.07 13.62 13.03 13.37 1,309,725 +0.05(+0.38%)
Jul 05, 2018 12.89 13.36 12.78 13.32 971,940 +0.47(+3.66%)
Jul 03, 2018 12.85 12.85 12.85 0 +0.42(+3.38%)
Jul 02, 2018 13.45 13.50 12.40 12.43 3,333,249 -1.24(-9.07%)
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%)
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.