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 (%)
Mar 29, 2019 11.31 11.31 10.73 10.89 560,700 -0.14(-1.27%)
Mar 28, 2019 10.63 11.30 10.63 11.03 1,357,674 +0.27(+2.51%)
Mar 27, 2019 10.50 10.81 10.45 10.76 970,970 +0.19(+1.80%)
Mar 26, 2019 10.22 10.66 10.11 10.57 834,092 +0.55(+5.49%)
Mar 25, 2019 9.590 10.09 9.500 10.02 517,471 +0.33(+3.41%)
Mar 22, 2019 10.07 10.08 9.530 9.690 652,000 -0.59(-5.74%)
Mar 21, 2019 10.38 10.55 10.16 10.28 551,878 -0.22(-2.10%)
Mar 20, 2019 10.33 10.75 10.25 10.50 587,436 +0.13(+1.25%)
Mar 19, 2019 10.27 10.54 10.20 10.37 884,047 +0.20(+1.97%)
Mar 18, 2019 9.920 10.32 9.910 10.17 787,702 +0.37(+3.78%)
Mar 15, 2019 10.06 10.06 9.790 9.800 1,686,100 -0.20(-2.00%)
Mar 14, 2019 10.22 10.48 9.960 10.00 875,985 -0.18(-1.77%)
Mar 13, 2019 9.850 10.34 9.830 10.18 1,292,237 +0.44(+4.52%)
Mar 12, 2019 9.700 9.940 9.600 9.740 646,531 +0.09(+0.93%)
Mar 11, 2019 9.410 9.800 9.290 9.650 476,987 +0.25(+2.66%)
Mar 08, 2019 9.360 9.640 9.150 9.400 487,600 -0.17(-1.78%)
Mar 07, 2019 9.930 9.980 9.550 9.570 867,319 -0.40(-4.01%)
Mar 06, 2019 10.49 10.52 9.900 9.970 1,080,154 -0.60(-5.68%)
Mar 05, 2019 11.11 11.18 10.40 10.57 947,178 -0.54(-4.86%)
Mar 04, 2019 11.20 11.37 10.92 11.11 791,622 -0.06(-0.54%)
Mar 01, 2019 11.06 11.33 10.88 11.17 675,800 +0.15(+1.36%)
Feb 28, 2019 11.10 11.14 10.55 11.02 961,680 -0.06(-0.54%)
Feb 27, 2019 11.37 11.42 10.99 11.08 1,070,394 -0.07(-0.63%)
Feb 26, 2019 10.93 12.27 10.50 11.15 1,813,562 -0.16(-1.41%)
Feb 25, 2019 11.17 11.42 11.17 11.31 828,043 +0.14(+1.25%)
Feb 22, 2019 11.15 11.28 11.00 11.17 295,500 +0.13(+1.18%)
Feb 21, 2019 11.30 11.37 10.85 11.04 483,108 -0.41(-3.58%)
Feb 20, 2019 11.08 11.55 11.08 11.45 844,202 +0.36(+3.25%)
Feb 19, 2019 11.02 11.24 10.83 11.09 1,415,733 -0.04(-0.36%)
Feb 15, 2019 10.93 11.21 10.83 11.13 568,300 +0.34(+3.15%)
Feb 14, 2019 10.48 10.93 10.47 10.79 622,995 +0.26(+2.47%)
Feb 13, 2019 10.66 11.16 10.48 10.53 1,025,207 -0.12(-1.13%)
Feb 12, 2019 10.47 10.67 10.30 10.65 870,224 +0.36(+3.50%)
Feb 11, 2019 9.860 10.32 9.820 10.29 338,030 +0.39(+3.94%)
Feb 08, 2019 10.07 10.18 9.800 9.900 426,700 -0.24(-2.37%)
Feb 07, 2019 10.36 10.50 9.770 10.14 820,907 -0.36(-3.43%)
Feb 06, 2019 10.62 10.69 10.41 10.50 688,423 -0.21(-1.96%)
Feb 05, 2019 10.67 10.81 10.54 10.71 539,324 +0.05(+0.47%)
Feb 04, 2019 10.17 10.67 10.15 10.66 479,089 +0.31(+3.00%)
Feb 01, 2019 10.14 10.53 10.07 10.35 626,000 +0.27(+2.68%)
Jan 31, 2019 10.00 10.15 9.830 10.08 624,697 +0.10(+1.00%)
Jan 30, 2019 9.760 10.07 9.490 9.980 617,735 +0.31(+3.21%)
Jan 29, 2019 9.780 10.03 9.660 9.670 712,450 +0.05(+0.52%)
Jan 28, 2019 9.530 9.710 9.450 9.620 492,390 -0.15(-1.54%)
Jan 25, 2019 9.470 9.900 9.450 9.770 491,000 +0.47(+5.05%)
Jan 24, 2019 8.890 9.420 8.800 9.300 818,668 +0.41(+4.61%)
Jan 23, 2019 9.210 9.260 8.830 8.890 327,075 -0.21(-2.31%)
Jan 22, 2019 9.330 9.360 8.940 9.100 429,666 -0.49(-5.11%)
Jan 18, 2019 9.330 9.730 9.260 9.590 913,700 +0.41(+4.47%)
Jan 17, 2019 9.180 9.420 9.010 9.180 588,216 -0.11(-1.18%)
Jan 16, 2019 8.890 9.325 8.730 9.290 905,860 +0.40(+4.50%)
Jan 15, 2019 8.840 8.980 8.680 8.890 992,320 +0.12(+1.37%)
Jan 14, 2019 8.600 8.980 8.500 8.770 697,986 +0.03(+0.34%)
Jan 11, 2019 9.040 9.230 8.630 8.740 936,200 -0.43(-4.69%)
Jan 10, 2019 8.840 9.260 8.530 9.170 909,435 -0.20(-2.13%)
Jan 09, 2019 9.040 9.480 8.860 9.370 775,998 +0.51(+5.76%)
Jan 08, 2019 9.050 9.110 8.710 8.860 1,304,592 -0.09(-1.01%)
Jan 07, 2019 8.900 9.075 8.660 8.950 656,170 +0.02(+0.22%)
Jan 04, 2019 9.010 9.090 8.790 8.930 1,249,000 +0.09(+1.02%)
Jan 03, 2019 8.560 8.960 8.250 8.840 761,174 +0.24(+2.79%)
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.