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 28, 2018 12.40 12.58 12.32 12.37 737,400 -0.11(-0.88%)
Sep 27, 2018 12.52 12.52 12.09 12.48 875,736 +0.01(+0.08%)
Sep 26, 2018 12.71 12.80 12.46 12.47 990,599 -0.39(-3.03%)
Sep 25, 2018 12.66 12.98 12.66 12.86 1,138,454 +0.26(+2.06%)
Sep 24, 2018 12.72 12.81 12.46 12.60 764,527 +0.04(+0.32%)
Sep 21, 2018 12.58 12.63 12.49 12.56 1,469,200 +0.03(+0.24%)
Sep 20, 2018 12.88 12.88 12.37 12.53 634,344 -0.18(-1.42%)
Sep 19, 2018 12.81 13.10 12.69 12.71 1,481,589 -0.17(-1.32%)
Sep 18, 2018 12.73 12.94 12.69 12.88 672,938 +0.35(+2.79%)
Sep 17, 2018 12.92 13.00 12.43 12.53 1,295,750 -0.42(-3.24%)
Sep 14, 2018 12.10 13.18 12.10 12.95 1,653,700 +0.60(+4.86%)
Sep 13, 2018 12.32 12.83 12.27 12.35 1,393,337 -0.19(-1.52%)
Sep 12, 2018 11.64 12.61 11.64 12.54 2,789,409 +0.92(+7.92%)
Sep 11, 2018 11.20 11.72 11.14 11.62 1,624,287 +0.42(+3.75%)
Sep 10, 2018 10.66 11.28 10.66 11.20 1,642,856 +0.53(+4.97%)
Sep 07, 2018 10.14 10.70 10.12 10.67 1,923,300 +0.37(+3.59%)
Sep 06, 2018 10.90 10.93 10.16 10.30 3,204,116 -0.79(-7.12%)
Sep 05, 2018 12.05 12.12 11.06 11.09 2,021,184 -1.14(-9.32%)
Sep 04, 2018 12.32 12.50 12.05 12.23 959,105 -0.05(-0.41%)
Aug 31, 2018 12.28 12.28 12.28 0 +0.09(+0.74%)
Aug 30, 2018 13.28 13.28 12.03 12.19 2,149,885 -0.98(-7.44%)
Aug 29, 2018 13.20 13.34 12.96 13.17 657,507 +0.02(+0.15%)
Aug 28, 2018 13.30 13.51 13.13 13.15 498,441 -0.15(-1.13%)
Aug 27, 2018 13.28 13.80 13.19 13.30 986,147 +0.00(+0.00%)
Aug 24, 2018 13.45 13.54 13.22 13.30 1,032,900 +0.01(+0.08%)
Aug 23, 2018 13.75 13.80 13.28 13.29 1,071,639 -0.54(-3.90%)
Aug 22, 2018 13.84 13.95 13.51 13.83 1,697,255 +0.16(+1.17%)
Aug 21, 2018 13.70 13.93 13.62 13.67 1,020,319 +0.17(+1.26%)
Aug 20, 2018 13.34 13.71 13.22 13.50 882,058 +0.27(+2.04%)
Aug 17, 2018 13.04 13.33 12.97 13.23 746,300 +0.21(+1.61%)
Aug 16, 2018 12.87 13.29 12.74 13.02 1,013,799 +0.21(+1.64%)
Aug 15, 2018 13.93 14.04 12.78 12.81 1,130,878 -1.29(-9.15%)
Aug 14, 2018 14.20 14.38 14.07 14.10 779,737 +0.02(+0.14%)
Aug 13, 2018 14.39 14.55 14.07 14.08 1,165,477 -0.35(-2.43%)
Aug 10, 2018 13.85 14.50 13.81 14.43 1,388,200 +0.47(+3.37%)
Aug 09, 2018 14.08 14.16 13.85 13.96 619,160 -0.07(-0.50%)
Aug 08, 2018 13.85 14.16 13.80 14.03 639,046 +0.01(+0.07%)
Aug 07, 2018 14.41 14.53 14.01 14.02 822,512 -0.15(-1.06%)
Aug 06, 2018 14.10 14.26 13.97 14.17 823,545 +0.10(+0.71%)
Aug 03, 2018 14.04 14.32 13.96 14.07 796,100 -0.04(-0.28%)
Aug 02, 2018 13.77 14.40 13.74 14.11 1,057,372 +0.13(+0.93%)
Aug 01, 2018 13.69 14.19 13.35 13.98 1,383,917 -0.13(-0.92%)
Jul 31, 2018 13.57 14.38 13.51 14.11 2,678,548 +0.51(+3.75%)
Jul 30, 2018 13.37 13.90 13.36 13.60 1,978,790 +0.37(+2.80%)
Jul 27, 2018 12.60 13.28 12.60 13.23 1,767,300 +0.69(+5.50%)
Jul 26, 2018 12.16 12.69 12.12 12.54 1,598,058 +0.38(+3.12%)
Jul 25, 2018 12.00 12.28 11.99 12.16 1,497,374 +0.21(+1.76%)
Jul 24, 2018 12.10 12.51 11.90 11.95 3,687,140 -0.15(-1.24%)
Jul 23, 2018 12.38 12.39 12.06 12.10 1,666,815 -0.32(-2.58%)
Jul 20, 2018 12.30 12.80 12.22 12.42 1,402,566 +0.14(+1.14%)
Jul 19, 2018 12.38 12.55 12.27 12.28 1,885,697 -0.11(-0.89%)
Jul 18, 2018 12.58 12.58 12.33 12.39 1,333,738 -0.18(-1.43%)
Jul 17, 2018 12.48 12.98 12.44 12.57 1,368,267 +0.02(+0.16%)
Jul 16, 2018 12.83 12.99 12.48 12.55 844,723 -0.51(-3.91%)
Jul 13, 2018 13.21 13.54 13.03 13.06 1,044,014 -0.12(-0.91%)
Jul 12, 2018 13.09 13.24 12.64 13.18 784,543 +0.09(+0.69%)
Jul 11, 2018 13.23 13.55 13.01 13.09 844,382 -0.28(-2.09%)
Jul 10, 2018 13.73 13.91 13.33 13.37 1,038,714 -0.28(-2.05%)
Jul 09, 2018 13.47 13.80 13.47 13.65 686,001 +0.28(+2.09%)
Jul 06, 2018 13.07 13.62 13.03 13.37 1,309,725 +0.05(+0.38%)
Jul 05, 2018 12.89 13.36 12.78 13.32 971,940 +0.47(+3.66%)
Jul 03, 2018 12.85 12.85 12.85 0 +0.42(+3.38%)
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.