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 (%)
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%)
Sep 03, 2019 5.160 5.250 4.935 5.160 1,488,562 -0.14(-2.64%)
Aug 30, 2019 5.260 5.500 5.220 5.300 1,407,800 +0.03(+0.57%)
Aug 29, 2019 5.040 5.350 5.040 5.270 1,797,952 +0.29(+5.82%)
Aug 28, 2019 4.820 5.070 4.690 4.980 1,462,335 +0.18(+3.75%)
Aug 27, 2019 4.950 5.010 4.800 4.800 1,043,267 -0.10(-2.04%)
Aug 26, 2019 5.060 5.110 4.900 4.900 1,056,367 -0.07(-1.41%)
Aug 23, 2019 5.100 5.195 4.960 4.970 912,700 -0.23(-4.42%)
Aug 22, 2019 5.500 5.530 5.200 5.200 872,113 -0.30(-5.45%)
Aug 21, 2019 5.590 5.590 5.400 5.500 880,243 +0.02(+0.36%)
Aug 20, 2019 5.360 5.555 5.330 5.480 1,168,243 +0.05(+0.92%)
Aug 19, 2019 5.460 5.490 5.335 5.430 994,860 +0.12(+2.26%)
Aug 16, 2019 5.120 5.340 5.070 5.310 1,359,200 +0.26(+5.15%)
Aug 15, 2019 4.970 5.125 4.860 5.050 1,400,271 +0.04(+0.80%)
Aug 14, 2019 5.130 5.280 4.910 5.010 1,686,061 -0.30(-5.65%)
Aug 13, 2019 5.330 5.580 5.230 5.310 1,661,880 -0.01(-0.19%)
Aug 12, 2019 5.260 5.330 5.100 5.320 1,278,177 +0.00(+0.00%)
Aug 09, 2019 5.630 5.630 5.095 5.320 1,796,500 -0.29(-5.17%)
Aug 08, 2019 5.620 5.690 5.430 5.610 1,391,683 +0.03(+0.54%)
Aug 07, 2019 5.260 5.635 5.200 5.580 1,929,740 +0.19(+3.53%)
Aug 06, 2019 5.710 5.710 5.170 5.390 2,031,637 -0.25(-4.43%)
Aug 05, 2019 5.500 5.710 5.230 5.640 2,064,168 +0.02(+0.36%)
Aug 02, 2019 5.730 5.940 5.560 5.620 2,621,200 -0.10(-1.75%)
Aug 01, 2019 6.260 6.290 5.552 5.720 2,744,201 -0.57(-9.06%)
Jul 31, 2019 6.270 6.600 6.170 6.290 3,779,513 +0.10(+1.62%)
Jul 30, 2019 5.480 6.240 5.250 6.190 6,392,378 +1.19(+23.80%)
Jul 29, 2019 5.300 5.370 4.960 5.000 2,133,263 -0.30(-5.66%)
Jul 26, 2019 5.570 5.580 5.200 5.300 1,786,600 -0.25(-4.50%)
Jul 25, 2019 5.910 5.930 5.415 5.550 1,870,830 -0.35(-5.93%)
Jul 24, 2019 5.960 6.040 5.810 5.900 1,187,156 -0.07(-1.17%)
Jul 23, 2019 5.890 6.070 5.890 5.970 853,002 +0.08(+1.36%)
Jul 22, 2019 5.870 6.040 5.720 5.890 1,174,294 +0.04(+0.68%)
Jul 19, 2019 5.730 5.910 5.600 5.850 1,562,600 +0.11(+1.92%)
Jul 18, 2019 6.020 6.070 5.700 5.740 1,432,111 -0.34(-5.59%)
Jul 17, 2019 6.510 6.540 6.060 6.080 1,482,399 -0.47(-7.18%)
Jul 16, 2019 6.680 6.890 6.520 6.550 2,197,128 -0.13(-1.95%)
Jul 15, 2019 6.880 6.950 6.610 6.680 1,169,798 -0.16(-2.34%)
Jul 12, 2019 6.920 6.950 6.770 6.840 850,400 -0.07(-1.01%)
Jul 11, 2019 6.920 7.030 6.865 6.910 733,657 +0.01(+0.14%)
Jul 10, 2019 6.660 6.990 6.660 6.900 1,438,184 +0.28(+4.23%)
Jul 09, 2019 6.600 6.680 6.500 6.620 1,135,030 -0.04(-0.60%)
Jul 08, 2019 6.590 6.835 6.560 6.660 1,251,165 +0.01(+0.15%)
Jul 05, 2019 6.450 6.710 6.420 6.650 1,065,200 +0.15(+2.31%)
Jul 03, 2019 6.550 6.570 6.360 6.500 455,900 -0.04(-0.61%)
Jul 02, 2019 6.710 6.730 6.430 6.540 2,216,327 -0.16(-2.39%)
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.