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, 2018
15.04
15.25
14.51
14.65
1,260,829
-0.53(-3.49%)
May 30, 2018
15.05
15.35
14.96
15.18
1,027,363
+0.34(+2.29%)
May 29, 2018
14.64
15.00
14.54
14.84
777,564
-0.03(-0.20%)
May 25, 2018
14.87
14.87
14.87
0
-0.98(-6.18%)
May 24, 2018
15.90
16.06
15.60
15.85
1,635,815
-0.08(-0.50%)
May 23, 2018
16.10
16.30
15.92
15.93
1,860,877
-0.30(-1.85%)
May 22, 2018
16.55
16.95
16.15
16.23
1,473,857
-0.33(-1.99%)
May 21, 2018
16.54
16.64
16.07
16.56
1,615,085
+0.18(+1.10%)
May 18, 2018
16.68
16.85
16.10
16.38
2,516,704
-0.30(-1.80%)
May 17, 2018
16.15
16.89
15.88
16.68
2,238,863
+0.57(+3.54%)
May 16, 2018
16.08
16.27
15.84
16.11
1,033,134
+0.10(+0.62%)
May 15, 2018
15.90
16.15
15.77
16.01
977,184
+0.02(+0.13%)
May 14, 2018
16.01
16.17
15.75
15.99
986,003
+0.11(+0.69%)
May 11, 2018
15.71
16.10
15.60
15.88
2,062,885
+0.24(+1.53%)
May 10, 2018
15.77
16.01
15.45
15.64
1,748,058
+0.04(+0.26%)
May 09, 2018
16.00
16.25
15.55
15.60
2,098,153
-0.12(-0.76%)
May 08, 2018
15.86
16.18
15.60
15.72
1,665,731
-0.15(-0.95%)
May 07, 2018
16.05
16.49
15.73
15.87
1,555,605
-0.02(-0.13%)
May 04, 2018
15.46
16.28
15.23
15.89
1,315,621
+0.35(+2.25%)
May 03, 2018
15.91
16.20
15.12
15.54
1,378,802
+0.06(+0.39%)
May 02, 2018
15.51
15.80
15.46
15.48
794,379
-0.05(-0.32%)
May 01, 2018
15.46
15.56
15.06
15.53
704,603
-0.02(-0.13%)
Apr 30, 2018
15.64
15.83
15.47
15.55
584,693
-0.15(-0.96%)
Apr 27, 2018
15.52
15.81
15.43
15.70
650,733
+0.14(+0.90%)
Apr 26, 2018
14.98
15.73
14.85
15.56
952,561
+0.66(+4.43%)
Apr 25, 2018
15.50
15.52
14.83
14.90
1,603,933
-0.69(-4.43%)
Apr 24, 2018
15.86
16.06
15.45
15.59
801,064
-0.21(-1.33%)
Apr 23, 2018
15.68
15.99
15.51
15.80
835,817
+0.07(+0.45%)
Apr 20, 2018
15.66
15.93
15.11
15.73
740,358
-0.03(-0.19%)
Apr 19, 2018
15.99
16.12
15.65
15.76
847,573
-0.20(-1.25%)
Apr 18, 2018
15.92
16.10
15.78
15.96
1,040,165
+0.29(+1.85%)
Apr 17, 2018
15.63
15.99
15.44
15.67
1,230,268
+0.16(+1.03%)
Apr 16, 2018
15.48
15.72
15.19
15.51
657,859
-0.03(-0.19%)
Apr 13, 2018
15.86
15.98
15.36
15.54
913,543
-0.29(-1.83%)
Apr 12, 2018
16.08
16.08
15.58
15.83
1,610,792
-0.24(-1.49%)
Apr 11, 2018
15.82
16.97
15.81
16.07
2,329,275
-0.10(-0.62%)
Apr 10, 2018
15.82
16.54
15.46
16.17
2,159,465
+1.44(+9.78%)
Apr 09, 2018
14.99
15.02
14.69
14.73
859,032
-0.24(-1.60%)
Apr 06, 2018
15.28
15.47
14.76
14.97
819,405
-0.48(-3.11%)
Apr 05, 2018
14.84
15.64
14.81
15.45
1,006,613
+0.83(+5.68%)
Apr 04, 2018
14.10
14.74
13.96
14.62
897,693
+0.17(+1.18%)
Apr 03, 2018
14.17
14.46
13.90
14.45
920,535
+0.36(+2.56%)
Apr 02, 2018
14.62
14.70
13.78
14.09
923,299
-0.71(-4.80%)
Mar 29, 2018
14.80
14.80
14.80
0
+0.54(+3.79%)
Mar 28, 2018
15.00
15.04
14.21
14.26
1,157,515
-0.82(-5.44%)
Mar 27, 2018
15.82
15.89
14.99
15.08
814,246
-0.74(-4.68%)
Mar 26, 2018
15.65
15.87
15.36
15.82
1,042,309
+0.31(+2.00%)
Mar 23, 2018
15.63
16.09
15.36
15.51
767,287
-0.09(-0.58%)
Mar 22, 2018
15.43
15.82
15.26
15.60
814,918
-0.10(-0.64%)
Mar 21, 2018
15.11
15.79
15.07
15.70
1,098,067
+0.59(+3.90%)
Mar 20, 2018
15.23
15.40
14.92
15.11
731,559
-0.10(-0.66%)
Mar 19, 2018
15.78
15.78
14.92
15.21
656,138
-0.70(-4.40%)
Mar 16, 2018
15.56
16.03
15.52
15.91
2,569,655
+0.34(+2.18%)
Mar 15, 2018
15.92
16.11
15.26
15.57
1,237,502
-0.18(-1.14%)
Mar 14, 2018
16.33
16.53
15.67
15.75
1,447,957
-0.52(-3.20%)
Mar 13, 2018
17.25
17.31
16.20
16.27
1,008,094
-0.93(-5.41%)
Mar 12, 2018
16.93
17.25
16.80
17.20
1,081,657
+0.19(+1.12%)
Mar 09, 2018
16.87
17.26
16.62
17.01
1,445,610
+0.34(+2.04%)
Mar 08, 2018
16.43
16.67
16.27
16.67
649,480
+0.23(+1.40%)
Mar 07, 2018
16.03
16.44
651,044
-0.07(-0.42%)
Mar 06, 2018
16.53
16.76
16.14
16.51
1,102,098
+0.03(+0.18%)
Mar 05, 2018
16.07
16.66
16.03
16.48
1,156,600
+0.30(+1.85%)
Mar 02, 2018
15.48
16.23
15.02
16.18
1,341,336
+0.55(+3.52%)
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
.