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, 2017 15.40 15.43 15.01 15.38 816,635 +0.03(+0.20%)
May 30, 2017 15.97 15.97 14.87 15.35 2,037,665 -0.76(-4.72%)
May 26, 2017 15.93 16.21 15.83 16.11 463,598 +0.26(+1.64%)
May 25, 2017 16.02 16.50 15.34 15.85 575,112 -0.31(-1.92%)
May 24, 2017 16.14 16.22 15.85 16.16 465,997 +0.06(+0.37%)
May 23, 2017 16.45 16.45 16.00 16.10 401,186 -0.24(-1.47%)
May 22, 2017 16.29 16.81 15.90 16.34 1,162,794 +0.28(+1.74%)
May 19, 2017 15.11 16.29 15.11 16.06 1,513,648 +1.43(+9.77%)
May 18, 2017 14.07 14.78 13.83 14.63 905,137 +0.45(+3.17%)
May 17, 2017 14.14 14.43 13.90 14.18 739,796 -0.08(-0.56%)
May 16, 2017 14.61 14.68 14.16 14.26 700,360 -0.23(-1.59%)
May 15, 2017 14.42 14.85 14.18 14.49 986,205 +0.54(+3.87%)
May 12, 2017 13.81 14.04 13.71 13.95 670,578 +0.05(+0.36%)
May 11, 2017 13.97 14.25 13.76 13.90 757,221 -0.03(-0.22%)
May 10, 2017 13.37 13.97 13.32 13.93 1,066,766 +0.73(+5.53%)
May 09, 2017 13.28 13.44 12.97 13.20 579,440 -0.05(-0.38%)
May 08, 2017 13.29 13.56 13.16 13.25 888,005 -0.04(-0.30%)
May 05, 2017 12.50 13.39 12.42 13.29 734,439 +0.78(+6.24%)
May 04, 2017 13.28 13.33 12.46 12.51 1,390,794 -0.74(-5.58%)
May 03, 2017 13.63 13.82 12.95 13.25 1,549,741 -0.31(-2.29%)
May 02, 2017 13.46 13.86 13.38 13.56 972,284 +0.05(+0.37%)
May 01, 2017 13.89 13.89 13.16 13.51 926,870 -0.31(-2.24%)
Apr 28, 2017 14.55 14.65 13.76 13.82 878,950 -0.62(-4.29%)
Apr 27, 2017 14.59 14.65 14.24 14.44 1,128,607 -0.33(-2.23%)
Apr 26, 2017 14.06 14.90 14.06 14.77 2,027,232 +0.72(+5.12%)
Apr 25, 2017 13.93 14.14 13.78 14.05 562,359 +0.18(+1.30%)
Apr 24, 2017 13.96 14.11 13.71 13.87 789,335 +0.10(+0.73%)
Apr 21, 2017 13.79 13.83 13.28 13.77 1,950,863 -0.15(-1.08%)
Apr 20, 2017 14.21 14.38 13.78 13.92 1,198,727 -0.35(-2.45%)
Apr 19, 2017 14.79 14.90 14.12 14.27 1,001,986 -0.54(-3.65%)
Apr 18, 2017 15.02 15.03 14.45 14.81 1,225,974 -0.26(-1.73%)
Apr 17, 2017 15.43 15.44 14.87 15.07 698,939 -0.35(-2.27%)
Apr 13, 2017 15.51 15.79 15.15 15.42 947,252 -0.28(-1.78%)
Apr 12, 2017 15.69 16.40 15.59 15.70 2,173,763 -0.01(-0.06%)
Apr 11, 2017 15.39 15.83 15.35 15.71 1,439,536 +0.24(+1.55%)
Apr 10, 2017 14.60 15.58 14.51 15.47 1,573,055 +0.87(+5.96%)
Apr 07, 2017 14.55 14.85 14.24 14.60 1,611,884 -0.06(-0.41%)
Apr 06, 2017 14.32 14.77 14.20 14.66 2,743,564 +0.47(+3.31%)
Apr 05, 2017 14.85 15.16 14.00 14.19 2,305,137 -0.46(-3.14%)
Apr 04, 2017 14.51 14.94 14.25 14.65 1,754,085 +0.16(+1.10%)
Apr 03, 2017 14.34 14.65 14.00 14.49 1,628,065 +0.19(+1.33%)
Mar 31, 2017 14.38 14.69 14.19 14.30 4,666,928 -0.21(-1.45%)
Mar 30, 2017 15.06 15.26 14.25 14.51 1,260,889 -0.31(-2.09%)
Mar 29, 2017 14.51 15.29 14.19 14.82 1,792,180 +0.20(+1.37%)
Mar 28, 2017 14.40 14.83 13.68 14.62 1,324,597 +0.44(+3.10%)
Mar 27, 2017 14.77 14.91 14.09 14.18 1,936,986 -1.03(-6.77%)
Mar 24, 2017 15.82 16.17 15.04 15.21 1,697,611 -0.59(-3.73%)
Mar 23, 2017 15.78 16.00 15.46 15.80 727,101 -0.04(-0.25%)
Mar 22, 2017 15.75 16.00 15.57 15.84 1,220,478 -0.06(-0.38%)
Mar 21, 2017 16.36 16.56 15.63 15.90 1,767,538 -0.26(-1.61%)
Mar 20, 2017 16.16 16.42 16.00 16.16 1,118,123 -0.11(-0.68%)
Mar 17, 2017 16.83 17.15 16.05 16.27 3,982,704 -0.41(-2.46%)
Mar 16, 2017 16.72 17.32 16.31 16.68 1,841,710 +0.08(+0.48%)
Mar 15, 2017 15.15 16.77 15.15 16.60 1,572,690 +1.10(+7.10%)
Mar 14, 2017 15.62 15.97 14.49 15.50 2,269,148 -0.48(-3.00%)
Mar 13, 2017 15.51 16.29 15.51 15.98 1,880,347 +0.38(+2.44%)
Mar 10, 2017 15.64 16.01 15.06 15.60 2,867,421 +0.30(+1.96%)
Mar 09, 2017 15.77 15.84 14.86 15.30 3,760,451 -0.64(-4.02%)
Mar 08, 2017 16.95 17.09 15.35 15.94 2,412,693 -1.11(-6.51%)
Mar 07, 2017 17.10 17.18 16.65 17.05 1,153,151 -0.03(-0.18%)
Mar 06, 2017 17.11 17.32 16.25 17.08 1,486,824 -0.14(-0.81%)
Mar 03, 2017 17.72 18.10 17.16 17.22 1,339,502 -0.55(-3.10%)
Mar 02, 2017 17.91 18.06 17.58 17.77 1,729,728 -0.18(-1.00%)
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.