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 (%)
May 31, 2019 7.380 7.500 7.220 7.340 401,900 -0.23(-3.04%)
May 30, 2019 7.840 7.890 7.545 7.570 471,419 -0.25(-3.20%)
May 29, 2019 7.680 7.990 7.580 7.820 802,185 -0.03(-0.38%)
May 28, 2019 7.940 7.990 7.820 7.850 387,529 -0.10(-1.26%)
May 24, 2019 8.150 8.150 7.810 7.950 371,500 -0.04(-0.50%)
May 23, 2019 8.150 8.190 7.750 7.990 563,469 -0.43(-5.11%)
May 22, 2019 8.760 8.800 8.320 8.420 643,029 -0.40(-4.54%)
May 21, 2019 8.790 8.870 8.670 8.820 801,424 +0.09(+1.03%)
May 20, 2019 8.930 9.020 8.650 8.730 697,564 -0.28(-3.11%)
May 17, 2019 9.520 9.680 8.970 9.010 607,700 -0.66(-6.83%)
May 16, 2019 9.510 9.950 9.470 9.670 554,113 +0.25(+2.65%)
May 15, 2019 9.340 9.640 9.230 9.420 380,627 -0.06(-0.63%)
May 14, 2019 9.010 9.560 9.010 9.480 1,228,029 +0.53(+5.92%)
May 13, 2019 9.360 9.582 8.850 8.950 673,744 -0.55(-5.79%)
May 10, 2019 9.440 9.630 9.135 9.500 1,264,900 -0.03(-0.31%)
May 09, 2019 10.16 10.24 9.520 9.530 1,102,123 -0.81(-7.83%)
May 08, 2019 10.65 10.78 9.540 10.34 1,445,666 -0.26(-2.45%)
May 07, 2019 10.33 10.80 10.26 10.60 1,474,736 -0.08(-0.75%)
May 06, 2019 10.34 10.76 10.34 10.68 527,206 +0.09(+0.85%)
May 03, 2019 10.51 10.65 10.41 10.59 772,100 +0.24(+2.32%)
May 02, 2019 10.31 10.60 10.15 10.35 442,179 -0.02(-0.19%)
May 01, 2019 10.48 10.66 10.23 10.37 727,121 -0.12(-1.14%)
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%)
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.