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, 2019
7.380
7.500
7.220
7.340
401,900
-0.23(-3.04%)
May 30, 2019
7.840
7.890
7.545
7.570
471,419
-0.25(-3.20%)
May 29, 2019
7.680
7.990
7.580
7.820
802,185
-0.03(-0.38%)
May 28, 2019
7.940
7.990
7.820
7.850
387,529
-0.10(-1.26%)
May 24, 2019
8.150
8.150
7.810
7.950
371,500
-0.04(-0.50%)
May 23, 2019
8.150
8.190
7.750
7.990
563,469
-0.43(-5.11%)
May 22, 2019
8.760
8.800
8.320
8.420
643,029
-0.40(-4.54%)
May 21, 2019
8.790
8.870
8.670
8.820
801,424
+0.09(+1.03%)
May 20, 2019
8.930
9.020
8.650
8.730
697,564
-0.28(-3.11%)
May 17, 2019
9.520
9.680
8.970
9.010
607,700
-0.66(-6.83%)
May 16, 2019
9.510
9.950
9.470
9.670
554,113
+0.25(+2.65%)
May 15, 2019
9.340
9.640
9.230
9.420
380,627
-0.06(-0.63%)
May 14, 2019
9.010
9.560
9.010
9.480
1,228,029
+0.53(+5.92%)
May 13, 2019
9.360
9.582
8.850
8.950
673,744
-0.55(-5.79%)
May 10, 2019
9.440
9.630
9.135
9.500
1,264,900
-0.03(-0.31%)
May 09, 2019
10.16
10.24
9.520
9.530
1,102,123
-0.81(-7.83%)
May 08, 2019
10.65
10.78
9.540
10.34
1,445,666
-0.26(-2.45%)
May 07, 2019
10.33
10.80
10.26
10.60
1,474,736
-0.08(-0.75%)
May 06, 2019
10.34
10.76
10.34
10.68
527,206
+0.09(+0.85%)
May 03, 2019
10.51
10.65
10.41
10.59
772,100
+0.24(+2.32%)
May 02, 2019
10.31
10.60
10.15
10.35
442,179
-0.02(-0.19%)
May 01, 2019
10.48
10.66
10.23
10.37
727,121
-0.12(-1.14%)
Apr 30, 2019
11.25
11.31
10.32
10.49
1,240,207
-0.61(-5.50%)
Apr 29, 2019
10.97
11.21
10.88
11.10
782,935
+0.11(+1.00%)
Apr 26, 2019
10.97
11.12
10.86
10.99
774,900
-0.14(-1.26%)
Apr 25, 2019
11.43
11.56
11.11
11.13
591,062
-0.33(-2.88%)
Apr 24, 2019
11.91
11.91
11.46
11.46
589,965
-0.49(-4.10%)
Apr 23, 2019
12.08
12.20
11.92
11.95
463,534
-0.13(-1.08%)
Apr 22, 2019
12.01
12.14
11.75
12.08
598,676
+0.23(+1.94%)
Apr 18, 2019
12.18
12.50
11.78
11.85
632,000
-0.34(-2.79%)
Apr 17, 2019
12.25
12.39
12.16
12.19
424,669
-0.02(-0.16%)
Apr 16, 2019
11.85
12.26
11.79
12.21
468,590
+0.51(+4.36%)
Apr 15, 2019
11.78
11.96
11.69
11.70
349,569
-0.18(-1.52%)
Apr 12, 2019
11.79
12.38
11.69
11.88
1,038,400
+0.31(+2.68%)
Apr 11, 2019
11.72
11.90
11.46
11.57
369,311
-0.20(-1.70%)
Apr 10, 2019
11.67
11.94
11.67
11.77
606,420
+0.18(+1.55%)
Apr 09, 2019
11.91
11.93
11.59
11.59
465,725
-0.45(-3.74%)
Apr 08, 2019
12.00
12.11
11.82
12.04
436,351
+0.08(+0.67%)
Apr 05, 2019
11.67
12.02
11.53
11.96
964,800
+0.35(+3.01%)
Apr 04, 2019
11.07
11.64
11.06
11.61
593,685
+0.57(+5.16%)
Apr 03, 2019
11.29
11.41
11.00
11.04
395,283
-0.15(-1.34%)
Apr 02, 2019
11.30
11.30
11.02
11.19
540,899
-0.04(-0.36%)
Apr 01, 2019
10.98
11.41
10.89
11.23
537,855
+0.34(+3.12%)
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%)
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
.