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, 2018 15.04 15.25 14.51 14.65 1,260,829 -0.53(-3.49%)
May 30, 2018 15.05 15.35 14.96 15.18 1,027,363 +0.34(+2.29%)
May 29, 2018 14.64 15.00 14.54 14.84 777,564 -0.03(-0.20%)
May 25, 2018 14.87 14.87 14.87 0 -0.98(-6.18%)
May 24, 2018 15.90 16.06 15.60 15.85 1,635,815 -0.08(-0.50%)
May 23, 2018 16.10 16.30 15.92 15.93 1,860,877 -0.30(-1.85%)
May 22, 2018 16.55 16.95 16.15 16.23 1,473,857 -0.33(-1.99%)
May 21, 2018 16.54 16.64 16.07 16.56 1,615,085 +0.18(+1.10%)
May 18, 2018 16.68 16.85 16.10 16.38 2,516,704 -0.30(-1.80%)
May 17, 2018 16.15 16.89 15.88 16.68 2,238,863 +0.57(+3.54%)
May 16, 2018 16.08 16.27 15.84 16.11 1,033,134 +0.10(+0.62%)
May 15, 2018 15.90 16.15 15.77 16.01 977,184 +0.02(+0.13%)
May 14, 2018 16.01 16.17 15.75 15.99 986,003 +0.11(+0.69%)
May 11, 2018 15.71 16.10 15.60 15.88 2,062,885 +0.24(+1.53%)
May 10, 2018 15.77 16.01 15.45 15.64 1,748,058 +0.04(+0.26%)
May 09, 2018 16.00 16.25 15.55 15.60 2,098,153 -0.12(-0.76%)
May 08, 2018 15.86 16.18 15.60 15.72 1,665,731 -0.15(-0.95%)
May 07, 2018 16.05 16.49 15.73 15.87 1,555,605 -0.02(-0.13%)
May 04, 2018 15.46 16.28 15.23 15.89 1,315,621 +0.35(+2.25%)
May 03, 2018 15.91 16.20 15.12 15.54 1,378,802 +0.06(+0.39%)
May 02, 2018 15.51 15.80 15.46 15.48 794,379 -0.05(-0.32%)
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.