Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.