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%)
May 01, 2018 15.46 15.56 15.06 15.53 704,603 -0.02(-0.13%)
Apr 30, 2018 15.64 15.83 15.47 15.55 584,693 -0.15(-0.96%)
Apr 27, 2018 15.52 15.81 15.43 15.70 650,733 +0.14(+0.90%)
Apr 26, 2018 14.98 15.73 14.85 15.56 952,561 +0.66(+4.43%)
Apr 25, 2018 15.50 15.52 14.83 14.90 1,603,933 -0.69(-4.43%)
Apr 24, 2018 15.86 16.06 15.45 15.59 801,064 -0.21(-1.33%)
Apr 23, 2018 15.68 15.99 15.51 15.80 835,817 +0.07(+0.45%)
Apr 20, 2018 15.66 15.93 15.11 15.73 740,358 -0.03(-0.19%)
Apr 19, 2018 15.99 16.12 15.65 15.76 847,573 -0.20(-1.25%)
Apr 18, 2018 15.92 16.10 15.78 15.96 1,040,165 +0.29(+1.85%)
Apr 17, 2018 15.63 15.99 15.44 15.67 1,230,268 +0.16(+1.03%)
Apr 16, 2018 15.48 15.72 15.19 15.51 657,859 -0.03(-0.19%)
Apr 13, 2018 15.86 15.98 15.36 15.54 913,543 -0.29(-1.83%)
Apr 12, 2018 16.08 16.08 15.58 15.83 1,610,792 -0.24(-1.49%)
Apr 11, 2018 15.82 16.97 15.81 16.07 2,329,275 -0.10(-0.62%)
Apr 10, 2018 15.82 16.54 15.46 16.17 2,159,465 +1.44(+9.78%)
Apr 09, 2018 14.99 15.02 14.69 14.73 859,032 -0.24(-1.60%)
Apr 06, 2018 15.28 15.47 14.76 14.97 819,405 -0.48(-3.11%)
Apr 05, 2018 14.84 15.64 14.81 15.45 1,006,613 +0.83(+5.68%)
Apr 04, 2018 14.10 14.74 13.96 14.62 897,693 +0.17(+1.18%)
Apr 03, 2018 14.17 14.46 13.90 14.45 920,535 +0.36(+2.56%)
Apr 02, 2018 14.62 14.70 13.78 14.09 923,299 -0.71(-4.80%)
Mar 29, 2018 14.80 14.80 14.80 0 +0.54(+3.79%)
Mar 28, 2018 15.00 15.04 14.21 14.26 1,157,515 -0.82(-5.44%)
Mar 27, 2018 15.82 15.89 14.99 15.08 814,246 -0.74(-4.68%)
Mar 26, 2018 15.65 15.87 15.36 15.82 1,042,309 +0.31(+2.00%)
Mar 23, 2018 15.63 16.09 15.36 15.51 767,287 -0.09(-0.58%)
Mar 22, 2018 15.43 15.82 15.26 15.60 814,918 -0.10(-0.64%)
Mar 21, 2018 15.11 15.79 15.07 15.70 1,098,067 +0.59(+3.90%)
Mar 20, 2018 15.23 15.40 14.92 15.11 731,559 -0.10(-0.66%)
Mar 19, 2018 15.78 15.78 14.92 15.21 656,138 -0.70(-4.40%)
Mar 16, 2018 15.56 16.03 15.52 15.91 2,569,655 +0.34(+2.18%)
Mar 15, 2018 15.92 16.11 15.26 15.57 1,237,502 -0.18(-1.14%)
Mar 14, 2018 16.33 16.53 15.67 15.75 1,447,957 -0.52(-3.20%)
Mar 13, 2018 17.25 17.31 16.20 16.27 1,008,094 -0.93(-5.41%)
Mar 12, 2018 16.93 17.25 16.80 17.20 1,081,657 +0.19(+1.12%)
Mar 09, 2018 16.87 17.26 16.62 17.01 1,445,610 +0.34(+2.04%)
Mar 08, 2018 16.43 16.67 16.27 16.67 649,480 +0.23(+1.40%)
Mar 07, 2018 16.03 16.44 651,044 -0.07(-0.42%)
Mar 06, 2018 16.53 16.76 16.14 16.51 1,102,098 +0.03(+0.18%)
Mar 05, 2018 16.07 16.66 16.03 16.48 1,156,600 +0.30(+1.85%)
Mar 02, 2018 15.48 16.23 15.02 16.18 1,341,336 +0.55(+3.52%)
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.