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 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%)
Jul 01, 2019 6.940 7.060 6.630 6.700 1,712,434 -0.02(-0.30%)
Jun 28, 2019 7.010 7.090 6.720 6.720 4,200,500 -0.30(-4.27%)
Jun 27, 2019 7.190 7.200 6.980 7.020 1,120,873 -0.14(-1.96%)
Jun 26, 2019 7.070 7.350 6.965 7.160 1,710,367 +0.23(+3.32%)
Jun 25, 2019 7.130 7.140 6.780 6.930 1,745,239 -0.30(-4.15%)
Jun 24, 2019 7.420 7.490 7.060 7.230 1,327,736 -0.20(-2.69%)
Jun 21, 2019 7.520 7.706 7.270 7.430 1,089,100 -0.17(-2.24%)
Jun 20, 2019 7.470 7.720 7.410 7.600 1,332,224 +0.36(+4.97%)
Jun 19, 2019 7.290 7.400 7.070 7.240 1,327,255 -0.05(-0.69%)
Jun 18, 2019 7.480 7.780 7.115 7.290 2,410,930 -0.19(-2.54%)
Jun 17, 2019 6.860 7.920 6.610 7.480 5,424,879 +0.49(+7.01%)
Jun 14, 2019 7.410 7.440 6.980 6.990 417,500 -0.45(-6.05%)
Jun 13, 2019 7.360 7.450 7.050 7.440 744,197 +0.25(+3.48%)
Jun 12, 2019 7.450 7.620 7.170 7.190 596,618 -0.39(-5.15%)
Jun 11, 2019 7.460 7.895 7.460 7.580 1,157,051 +0.23(+3.13%)
Jun 10, 2019 7.120 7.570 7.120 7.350 1,137,350 +0.23(+3.23%)
Jun 07, 2019 7.000 7.230 6.825 7.120 693,600 +0.15(+2.15%)
Jun 06, 2019 6.990 7.210 6.660 6.970 650,852 -0.06(-0.85%)
Jun 05, 2019 7.520 7.560 6.920 7.030 579,697 -0.52(-6.89%)
Jun 04, 2019 7.670 7.900 7.530 7.550 889,902 +0.01(+0.13%)
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.