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 29, 2017 16.70 16.79 16.48 16.68 660,146 -0.01(-0.06%)
Sep 28, 2017 16.58 16.93 16.42 16.69 868,767 +0.20(+1.21%)
Sep 27, 2017 16.37 16.65 16.13 16.49 705,328 +0.18(+1.10%)
Sep 26, 2017 15.91 16.55 15.90 16.31 805,799 +0.26(+1.62%)
Sep 25, 2017 15.79 16.36 15.79 16.05 528,443 +0.53(+3.41%)
Sep 22, 2017 15.38 15.65 15.29 15.52 670,363 +0.17(+1.11%)
Sep 21, 2017 15.39 15.43 15.16 15.35 349,538 -0.05(-0.32%)
Sep 20, 2017 15.08 15.60 14.99 15.40 437,281 +0.42(+2.80%)
Sep 19, 2017 14.93 15.32 14.80 14.98 573,357 +0.05(+0.33%)
Sep 18, 2017 14.08 14.94 14.08 14.93 833,607 +0.78(+5.51%)
Sep 15, 2017 14.02 14.22 13.98 14.15 710,797 +0.02(+0.14%)
Sep 14, 2017 13.90 14.28 13.82 14.13 764,621 +0.39(+2.84%)
Sep 13, 2017 13.50 13.83 13.41 13.74 1,121,538 +0.27(+2.00%)
Sep 12, 2017 12.98 13.65 12.95 13.47 934,626 +0.58(+4.50%)
Sep 11, 2017 12.78 13.12 12.70 12.89 782,105 +0.10(+0.78%)
Sep 08, 2017 13.26 13.42 12.62 12.79 887,759 -0.55(-4.12%)
Sep 07, 2017 13.41 13.56 13.10 13.34 391,813 -0.10(-0.74%)
Sep 06, 2017 13.34 13.58 13.30 13.44 722,964 +0.21(+1.59%)
Sep 05, 2017 13.13 13.26 12.92 13.23 989,369 +0.34(+2.64%)
Sep 01, 2017 12.95 13.15 12.78 12.89 488,861 -0.06(-0.46%)
Aug 31, 2017 12.56 13.15 12.54 12.95 837,029 +0.33(+2.61%)
Aug 30, 2017 12.91 13.02 12.51 12.62 1,938,359 -0.56(-4.25%)
Aug 29, 2017 12.98 13.25 12.91 13.18 443,487 +0.11(+0.84%)
Aug 28, 2017 13.38 13.43 12.93 13.07 694,530 -0.34(-2.54%)
Aug 25, 2017 13.15 13.43 13.07 13.41 738,644 +0.33(+2.52%)
Aug 24, 2017 13.07 13.26 12.97 13.08 582,845 -0.08(-0.61%)
Aug 23, 2017 13.08 13.27 12.95 13.16 1,285,097 +0.02(+0.15%)
Aug 22, 2017 13.10 13.32 12.92 13.14 668,095 +0.05(+0.38%)
Aug 21, 2017 13.22 13.39 12.95 13.09 642,274 -0.22(-1.65%)
Aug 18, 2017 13.22 13.47 13.12 13.31 870,003 +0.03(+0.23%)
Aug 17, 2017 13.02 13.35 13.02 13.28 942,174 +0.12(+0.91%)
Aug 16, 2017 13.46 13.60 13.03 13.16 616,849 -0.30(-2.23%)
Aug 15, 2017 13.69 13.78 13.21 13.46 817,079 -0.36(-2.60%)
Aug 14, 2017 14.06 14.11 13.41 13.82 1,104,922 -0.21(-1.50%)
Aug 11, 2017 14.11 14.34 13.78 14.03 958,606 -0.27(-1.89%)
Aug 10, 2017 14.49 14.87 14.25 14.30 1,063,321 -0.13(-0.90%)
Aug 09, 2017 14.61 14.86 14.17 14.43 959,651 -0.10(-0.69%)
Aug 08, 2017 14.82 15.26 14.41 14.53 768,816 -0.35(-2.35%)
Aug 07, 2017 15.50 15.50 14.84 14.88 385,322 -0.61(-3.94%)
Aug 04, 2017 15.32 15.89 15.30 15.49 612,325 +0.24(+1.57%)
Aug 03, 2017 15.63 15.86 15.13 15.25 863,987 -0.22(-1.42%)
Aug 02, 2017 15.10 15.63 15.03 15.47 994,565 +0.30(+1.98%)
Aug 01, 2017 16.00 16.00 14.80 15.17 2,463,553 -0.16(-1.04%)
Jul 31, 2017 15.55 15.75 15.01 15.33 1,172,919 -0.25(-1.60%)
Jul 28, 2017 15.75 16.20 15.36 15.58 863,790 -0.22(-1.39%)
Jul 27, 2017 15.75 16.22 15.11 15.80 769,201 +0.12(+0.77%)
Jul 26, 2017 15.49 16.46 15.15 15.68 1,074,093 +0.34(+2.22%)
Jul 25, 2017 15.02 15.61 14.93 15.34 983,562 +0.63(+4.28%)
Jul 24, 2017 15.45 15.54 14.53 14.71 1,145,945 -0.65(-4.23%)
Jul 21, 2017 16.30 16.31 15.29 15.36 1,234,017 -0.82(-5.07%)
Jul 20, 2017 16.55 16.77 16.14 16.18 1,005,931 -0.29(-1.76%)
Jul 19, 2017 15.90 16.79 15.90 16.47 1,354,939 +0.57(+3.58%)
Jul 18, 2017 16.34 16.46 15.83 15.90 888,989 -0.41(-2.51%)
Jul 17, 2017 16.11 16.66 16.07 16.31 803,654 +0.16(+0.99%)
Jul 14, 2017 15.91 16.23 15.76 16.15 802,455 +0.33(+2.09%)
Jul 13, 2017 15.56 15.92 15.14 15.82 1,722,685 +0.30(+1.93%)
Jul 12, 2017 16.05 16.06 15.42 15.52 1,161,836 -0.21(-1.34%)
Jul 11, 2017 15.73 16.07 15.45 15.73 1,480,618 +0.02(+0.13%)
Jul 10, 2017 15.14 15.92 14.94 15.71 674,613 +0.52(+3.42%)
Jul 07, 2017 15.29 15.50 14.70 15.19 695,918 -0.25(-1.62%)
Jul 06, 2017 15.64 15.93 15.30 15.44 1,045,482 -0.07(-0.45%)
Jul 05, 2017 16.25 16.32 15.31 15.51 987,592 -0.78(-4.79%)
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.