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 (%)
Jul 31, 2017 15.55 15.75 15.01 15.33 1,172,919 -0.25(-1.60%)
Jul 28, 2017 15.75 16.20 15.36 15.58 863,790 -0.22(-1.39%)
Jul 27, 2017 15.75 16.22 15.11 15.80 769,201 +0.12(+0.77%)
Jul 26, 2017 15.49 16.46 15.15 15.68 1,074,093 +0.34(+2.22%)
Jul 25, 2017 15.02 15.61 14.93 15.34 983,562 +0.63(+4.28%)
Jul 24, 2017 15.45 15.54 14.53 14.71 1,145,945 -0.65(-4.23%)
Jul 21, 2017 16.30 16.31 15.29 15.36 1,234,017 -0.82(-5.07%)
Jul 20, 2017 16.55 16.77 16.14 16.18 1,005,931 -0.29(-1.76%)
Jul 19, 2017 15.90 16.79 15.90 16.47 1,354,939 +0.57(+3.58%)
Jul 18, 2017 16.34 16.46 15.83 15.90 888,989 -0.41(-2.51%)
Jul 17, 2017 16.11 16.66 16.07 16.31 803,654 +0.16(+0.99%)
Jul 14, 2017 15.91 16.23 15.76 16.15 802,455 +0.33(+2.09%)
Jul 13, 2017 15.56 15.92 15.14 15.82 1,722,685 +0.30(+1.93%)
Jul 12, 2017 16.05 16.06 15.42 15.52 1,161,836 -0.21(-1.34%)
Jul 11, 2017 15.73 16.07 15.45 15.73 1,480,618 +0.02(+0.13%)
Jul 10, 2017 15.14 15.92 14.94 15.71 674,613 +0.52(+3.42%)
Jul 07, 2017 15.29 15.50 14.70 15.19 695,918 -0.25(-1.62%)
Jul 06, 2017 15.64 15.93 15.30 15.44 1,045,482 -0.07(-0.45%)
Jul 05, 2017 16.25 16.32 15.31 15.51 987,592 -0.78(-4.79%)
Jul 03, 2017 16.46 15.96 16.29 365,486 +0.29(+1.81%)
Jun 30, 2017 15.86 16.13 15.45 16.00 736,241 +0.13(+0.82%)
Jun 29, 2017 15.12 15.95 15.11 15.87 1,394,405 +0.80(+5.31%)
Jun 28, 2017 14.61 15.23 14.44 15.07 994,288 +0.48(+3.29%)
Jun 27, 2017 14.56 14.85 14.40 14.59 1,267,958 +0.14(+0.97%)
Jun 26, 2017 13.98 14.67 13.72 14.45 1,045,704 +0.48(+3.44%)
Jun 23, 2017 13.89 14.03 13.64 13.97 1,470,454 +0.23(+1.67%)
Jun 22, 2017 14.05 14.15 13.64 13.74 951,983 -0.07(-0.51%)
Jun 21, 2017 14.48 14.91 13.35 13.81 1,576,942 -0.79(-5.41%)
Jun 20, 2017 14.82 14.82 14.01 14.60 924,878 -0.49(-3.25%)
Jun 19, 2017 15.12 15.44 14.89 15.09 556,698 -0.03(-0.20%)
Jun 16, 2017 14.72 15.14 14.52 15.12 1,726,774 +0.40(+2.72%)
Jun 15, 2017 15.24 15.54 14.67 14.72 477,513 -0.75(-4.85%)
Jun 14, 2017 16.00 16.30 15.10 15.47 822,655 -0.75(-4.62%)
Jun 13, 2017 15.59 16.59 15.57 16.22 827,407 +0.67(+4.31%)
Jun 12, 2017 15.62 16.49 15.33 15.55 985,054 +0.23(+1.50%)
Jun 09, 2017 14.71 15.35 14.31 15.32 769,521 +0.68(+4.64%)
Jun 08, 2017 14.64 14.81 14.31 14.64 670,727 -0.13(-0.88%)
Jun 07, 2017 15.52 15.78 14.75 14.77 835,038 -0.87(-5.56%)
Jun 06, 2017 15.16 15.70 15.05 15.64 545,235 +0.36(+2.36%)
Jun 05, 2017 15.36 15.63 15.05 15.28 971,967 -0.31(-1.99%)
Jun 02, 2017 15.70 15.72 15.03 15.59 937,258 -0.19(-1.20%)
Jun 01, 2017 15.34 15.96 15.26 15.78 430,100 +0.40(+2.60%)
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%)
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.