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 (%)
Dec 31, 2018 8.060 8.240 7.760 8.180 557,200 +0.19(+2.38%)
Dec 28, 2018 7.970 8.320 7.860 7.990 947,000 +0.05(+0.63%)
Dec 27, 2018 7.980 8.150 7.580 7.940 793,466 -0.30(-3.64%)
Dec 26, 2018 7.980 8.240 7.440 8.240 1,073,029 +0.36(+4.57%)
Dec 24, 2018 7.900 8.300 7.720 7.880 674,500 -0.14(-1.75%)
Dec 21, 2018 8.400 8.450 7.835 8.020 2,699,400 -0.38(-4.52%)
Dec 20, 2018 8.250 8.655 8.190 8.400 759,553 +0.09(+1.08%)
Dec 19, 2018 9.230 9.300 8.250 8.310 841,103 -0.91(-9.87%)
Dec 18, 2018 9.010 9.360 9.010 9.220 775,179 +0.22(+2.44%)
Dec 17, 2018 8.930 9.380 8.880 9.000 2,546,845 +0.04(+0.45%)
Dec 14, 2018 9.280 9.440 8.725 8.960 1,252,100 -0.54(-5.68%)
Dec 13, 2018 9.470 9.810 9.410 9.500 2,655,194 -0.10(-1.04%)
Dec 12, 2018 9.140 9.720 9.120 9.600 2,172,457 +0.73(+8.23%)
Dec 11, 2018 8.440 8.880 8.250 8.870 1,806,473 +0.53(+6.35%)
Dec 10, 2018 8.700 8.850 8.250 8.340 1,749,189 -0.59(-6.61%)
Dec 07, 2018 9.440 9.600 8.860 8.930 1,139,600 -0.19(-2.08%)
Dec 06, 2018 9.510 9.690 8.850 9.120 1,810,345 -0.68(-6.94%)
Dec 04, 2018 10.73 10.90 9.680 9.800 3,782,600 -1.36(-12.19%)
Dec 03, 2018 11.50 11.50 11.02 11.16 746,650 +0.04(+0.36%)
Nov 30, 2018 11.03 11.24 10.80 11.12 808,300 -0.03(-0.27%)
Nov 29, 2018 11.56 11.65 11.08 11.15 1,230,189 -0.40(-3.46%)
Nov 28, 2018 11.61 11.70 11.15 11.55 778,624 +0.00(+0.00%)
Nov 27, 2018 11.26 11.66 11.26 11.55 736,413 +0.27(+2.39%)
Nov 26, 2018 11.44 11.60 11.18 11.28 568,617 +0.01(+0.09%)
Nov 23, 2018 11.00 11.34 11.00 11.27 368,800 -0.22(-1.91%)
Nov 21, 2018 11.49 11.49 11.49 0 +0.29(+2.59%)
Nov 20, 2018 11.30 11.60 10.98 11.20 941,607 -0.52(-4.44%)
Nov 19, 2018 11.47 11.95 11.45 11.72 2,386,635 +0.07(+0.60%)
Nov 16, 2018 11.74 11.91 11.53 11.65 1,103,400 -0.07(-0.60%)
Nov 15, 2018 11.35 11.72 11.33 11.72 681,768 +0.26(+2.27%)
Nov 14, 2018 11.78 11.94 11.31 11.46 1,063,449 -0.03(-0.26%)
Nov 13, 2018 12.07 12.41 11.47 11.49 1,215,011 -0.64(-5.28%)
Nov 12, 2018 13.28 13.28 12.09 12.13 777,536 -1.01(-7.69%)
Nov 09, 2018 13.14 13.23 12.61 13.14 578,600 -0.27(-2.01%)
Nov 08, 2018 13.57 13.91 13.34 13.41 658,571 -0.26(-1.90%)
Nov 07, 2018 13.67 13.80 12.94 13.67 1,448,902 +0.28(+2.09%)
Nov 06, 2018 13.62 13.62 13.20 13.39 1,124,913 -0.30(-2.19%)
Nov 05, 2018 13.46 13.87 13.19 13.69 1,569,075 +0.50(+3.79%)
Nov 02, 2018 13.28 13.50 12.90 13.19 1,764,500 +0.48(+3.78%)
Nov 01, 2018 12.85 13.30 12.52 12.71 1,741,360 +0.14(+1.11%)
Oct 31, 2018 12.26 12.72 12.17 12.57 969,996 +0.48(+3.97%)
Oct 30, 2018 11.15 12.10 11.00 12.09 1,064,653 +0.80(+7.09%)
Oct 29, 2018 11.40 11.66 11.14 11.29 1,189,653 -0.12(-1.05%)
Oct 26, 2018 10.64 11.58 10.64 11.41 1,058,500 +0.51(+4.68%)
Oct 25, 2018 10.66 11.06 10.54 10.90 992,863 +0.44(+4.21%)
Oct 24, 2018 11.14 11.23 10.46 10.46 1,186,974 -0.57(-5.17%)
Oct 23, 2018 11.42 11.47 10.99 11.03 1,113,102 -0.80(-6.76%)
Oct 22, 2018 12.13 12.13 11.79 11.83 787,716 -0.35(-2.87%)
Oct 19, 2018 12.21 12.87 12.09 12.18 869,500 -0.03(-0.25%)
Oct 18, 2018 12.35 12.45 12.09 12.21 453,094 -0.29(-2.32%)
Oct 17, 2018 12.45 12.60 12.26 12.50 544,583 -0.13(-1.03%)
Oct 16, 2018 12.51 12.87 12.33 12.63 964,425 +0.24(+1.94%)
Oct 15, 2018 12.23 12.54 11.97 12.39 874,869 +0.24(+1.98%)
Oct 12, 2018 12.40 12.67 11.88 12.15 960,300 +0.10(+0.83%)
Oct 11, 2018 12.12 12.52 11.92 12.05 1,015,445 -0.27(-2.19%)
Oct 10, 2018 13.36 13.48 12.21 12.32 1,005,994 -1.19(-8.81%)
Oct 09, 2018 13.35 13.62 13.20 13.51 919,099 +0.29(+2.19%)
Oct 08, 2018 13.05 13.39 12.95 13.22 602,208 +0.02(+0.15%)
Oct 05, 2018 13.07 13.31 13.01 13.20 666,300 +0.17(+1.30%)
Oct 04, 2018 12.91 13.33 12.88 13.03 889,265 +0.00(+0.00%)
Oct 03, 2018 12.86 13.11 12.51 13.03 1,151,122 +0.07(+0.54%)
Oct 02, 2018 12.85 13.20 12.72 12.96 1,010,182 +0.12(+0.93%)
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.