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, 2019 11.25 11.31 10.32 10.49 1,240,207 -0.61(-5.50%)
Apr 29, 2019 10.97 11.21 10.88 11.10 782,935 +0.11(+1.00%)
Apr 26, 2019 10.97 11.12 10.86 10.99 774,900 -0.14(-1.26%)
Apr 25, 2019 11.43 11.56 11.11 11.13 591,062 -0.33(-2.88%)
Apr 24, 2019 11.91 11.91 11.46 11.46 589,965 -0.49(-4.10%)
Apr 23, 2019 12.08 12.20 11.92 11.95 463,534 -0.13(-1.08%)
Apr 22, 2019 12.01 12.14 11.75 12.08 598,676 +0.23(+1.94%)
Apr 18, 2019 12.18 12.50 11.78 11.85 632,000 -0.34(-2.79%)
Apr 17, 2019 12.25 12.39 12.16 12.19 424,669 -0.02(-0.16%)
Apr 16, 2019 11.85 12.26 11.79 12.21 468,590 +0.51(+4.36%)
Apr 15, 2019 11.78 11.96 11.69 11.70 349,569 -0.18(-1.52%)
Apr 12, 2019 11.79 12.38 11.69 11.88 1,038,400 +0.31(+2.68%)
Apr 11, 2019 11.72 11.90 11.46 11.57 369,311 -0.20(-1.70%)
Apr 10, 2019 11.67 11.94 11.67 11.77 606,420 +0.18(+1.55%)
Apr 09, 2019 11.91 11.93 11.59 11.59 465,725 -0.45(-3.74%)
Apr 08, 2019 12.00 12.11 11.82 12.04 436,351 +0.08(+0.67%)
Apr 05, 2019 11.67 12.02 11.53 11.96 964,800 +0.35(+3.01%)
Apr 04, 2019 11.07 11.64 11.06 11.61 593,685 +0.57(+5.16%)
Apr 03, 2019 11.29 11.41 11.00 11.04 395,283 -0.15(-1.34%)
Apr 02, 2019 11.30 11.30 11.02 11.19 540,899 -0.04(-0.36%)
Apr 01, 2019 10.98 11.41 10.89 11.23 537,855 +0.34(+3.12%)
Mar 29, 2019 11.31 11.31 10.73 10.89 560,700 -0.14(-1.27%)
Mar 28, 2019 10.63 11.30 10.63 11.03 1,357,674 +0.27(+2.51%)
Mar 27, 2019 10.50 10.81 10.45 10.76 970,970 +0.19(+1.80%)
Mar 26, 2019 10.22 10.66 10.11 10.57 834,092 +0.55(+5.49%)
Mar 25, 2019 9.590 10.09 9.500 10.02 517,471 +0.33(+3.41%)
Mar 22, 2019 10.07 10.08 9.530 9.690 652,000 -0.59(-5.74%)
Mar 21, 2019 10.38 10.55 10.16 10.28 551,878 -0.22(-2.10%)
Mar 20, 2019 10.33 10.75 10.25 10.50 587,436 +0.13(+1.25%)
Mar 19, 2019 10.27 10.54 10.20 10.37 884,047 +0.20(+1.97%)
Mar 18, 2019 9.920 10.32 9.910 10.17 787,702 +0.37(+3.78%)
Mar 15, 2019 10.06 10.06 9.790 9.800 1,686,100 -0.20(-2.00%)
Mar 14, 2019 10.22 10.48 9.960 10.00 875,985 -0.18(-1.77%)
Mar 13, 2019 9.850 10.34 9.830 10.18 1,292,237 +0.44(+4.52%)
Mar 12, 2019 9.700 9.940 9.600 9.740 646,531 +0.09(+0.93%)
Mar 11, 2019 9.410 9.800 9.290 9.650 476,987 +0.25(+2.66%)
Mar 08, 2019 9.360 9.640 9.150 9.400 487,600 -0.17(-1.78%)
Mar 07, 2019 9.930 9.980 9.550 9.570 867,319 -0.40(-4.01%)
Mar 06, 2019 10.49 10.52 9.900 9.970 1,080,154 -0.60(-5.68%)
Mar 05, 2019 11.11 11.18 10.40 10.57 947,178 -0.54(-4.86%)
Mar 04, 2019 11.20 11.37 10.92 11.11 791,622 -0.06(-0.54%)
Mar 01, 2019 11.06 11.33 10.88 11.17 675,800 +0.15(+1.36%)
Feb 28, 2019 11.10 11.14 10.55 11.02 961,680 -0.06(-0.54%)
Feb 27, 2019 11.37 11.42 10.99 11.08 1,070,394 -0.07(-0.63%)
Feb 26, 2019 10.93 12.27 10.50 11.15 1,813,562 -0.16(-1.41%)
Feb 25, 2019 11.17 11.42 11.17 11.31 828,043 +0.14(+1.25%)
Feb 22, 2019 11.15 11.28 11.00 11.17 295,500 +0.13(+1.18%)
Feb 21, 2019 11.30 11.37 10.85 11.04 483,108 -0.41(-3.58%)
Feb 20, 2019 11.08 11.55 11.08 11.45 844,202 +0.36(+3.25%)
Feb 19, 2019 11.02 11.24 10.83 11.09 1,415,733 -0.04(-0.36%)
Feb 15, 2019 10.93 11.21 10.83 11.13 568,300 +0.34(+3.15%)
Feb 14, 2019 10.48 10.93 10.47 10.79 622,995 +0.26(+2.47%)
Feb 13, 2019 10.66 11.16 10.48 10.53 1,025,207 -0.12(-1.13%)
Feb 12, 2019 10.47 10.67 10.30 10.65 870,224 +0.36(+3.50%)
Feb 11, 2019 9.860 10.32 9.820 10.29 338,030 +0.39(+3.94%)
Feb 08, 2019 10.07 10.18 9.800 9.900 426,700 -0.24(-2.37%)
Feb 07, 2019 10.36 10.50 9.770 10.14 820,907 -0.36(-3.43%)
Feb 06, 2019 10.62 10.69 10.41 10.50 688,423 -0.21(-1.96%)
Feb 05, 2019 10.67 10.81 10.54 10.71 539,324 +0.05(+0.47%)
Feb 04, 2019 10.17 10.67 10.15 10.66 479,089 +0.31(+3.00%)
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.