Quantcast

Keane Group, Inc. Common Stock Historical Stock Prices

FRAC 
$9.08
*  
0.51
5.32%
Get FRAC Alerts
*Delayed - data as of Jan. 22, 2019 12:21 ET  -  Find a broker to begin trading FRAC now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    FRAC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-OCT-2018 TO 21-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:21 9.27 9.36 8.94 9.08 147,718
01/18/2019 9.33 9.73 9.26 9.59 913,769
01/17/2019 9.18 9.42 9.01 9.18 588,216
01/16/2019 8.89 9.325 8.73 9.29 905,860
01/15/2019 8.84 8.98 8.68 8.89 992,320
01/14/2019 8.6 8.98 8.5 8.77 697,986
01/11/2019 9.04 9.23 8.63 8.74 936,290
01/10/2019 8.84 9.26 8.53 9.17 909,435
01/09/2019 9.04 9.48 8.86 9.37 775,998
01/08/2019 9.05 9.11 8.71 8.86 1,304,592
01/07/2019 8.9 9.075 8.66 8.95 656,168
01/04/2019 9.01 9.09 8.79 8.93 1,249,062
01/03/2019 8.56 8.96 8.25 8.84 761,174
01/02/2019 8 8.74 7.89 8.6 2,079,312
12/31/2018 8.06 8.24 7.76 8.18 557,202
12/28/2018 7.97 8.32 7.86 7.99 947,028
12/27/2018 7.98 8.15 7.58 7.94 793,466
12/26/2018 7.98 8.24 7.44 8.24 1,073,029
12/24/2018 7.9 8.3 7.72 7.88 674,544
12/21/2018 8.4 8.45 7.835 8.02 2,699,476
12/20/2018 8.25 8.655 8.19 8.4 759,553
12/19/2018 9.23 9.295 8.25 8.31 841,062
12/18/2018 9.01 9.36 9.01 9.22 775,179
12/17/2018 8.93 9.375 8.88 9 2,546,845
12/14/2018 9.28 9.44 8.725 8.96 1,252,125
12/13/2018 9.47 9.81 9.41 9.5 2,655,194
12/12/2018 9.14 9.72 9.12 9.6 2,172,457
12/11/2018 8.44 8.88 8.25 8.87 1,806,473
12/10/2018 8.7 8.85 8.25 8.34 1,749,179
12/07/2018 9.44 9.6 8.86 8.93 1,139,645
12/06/2018 9.51 9.69 8.85 9.12 1,810,345
12/04/2018 10.73 10.9 9.68 9.8 3,782,591
12/03/2018 11.5 11.5 11.02 11.16 746,550
11/30/2018 11.03 11.24 10.8 11.12 808,356
11/29/2018 11.56 11.65 11.08 11.15 1,230,189
11/28/2018 11.61 11.7 11.15 11.55 778,624
11/27/2018 11.26 11.66 11.26 11.55 736,413
11/26/2018 11.44 11.6 11.18 11.28 568,617
11/23/2018 11 11.335 11 11.27 368,881
11/21/2018 11.38 11.76 11.35 11.49 520,192
11/20/2018 11.3 11.6 10.98 11.2 941,607
11/19/2018 11.47 11.95 11.45 11.72 2,386,635
11/16/2018 11.74 11.91 11.53 11.65 1,103,429
11/15/2018 11.35 11.72 11.33 11.72 681,768
11/14/2018 11.78 11.935 11.31 11.46 1,063,449
11/13/2018 12.07 12.41 11.47 11.49 1,215,011
11/12/2018 13.28 13.28 12.09 12.13 777,536
11/09/2018 13.14 13.23 12.61 13.14 578,606
11/08/2018 13.57 13.91 13.34 13.41 658,571
11/07/2018 13.67 13.8 12.94 13.67 1,448,902
11/06/2018 13.62 13.62 13.2 13.39 1,124,913
11/05/2018 13.46 13.865 13.19 13.69 1,569,075
11/02/2018 13.28 13.5 12.8982 13.19 1,764,526
11/01/2018 12.85 13.3 12.52 12.71 1,741,360
10/31/2018 12.26 12.72 12.17 12.57 969,996
10/30/2018 11.15 12.1 10.9993 12.09 1,064,653
10/29/2018 11.4 11.66 11.14 11.29 1,189,653
10/26/2018 10.64 11.58 10.64 11.41 1,058,524
10/25/2018 10.66 11.065 10.54 10.9 992,863
10/24/2018 11.14 11.23 10.46 10.46 1,186,974
10/23/2018 11.42 11.47 10.99 11.03 1,113,102
10/22/2018 12.13 12.13 11.79 11.83 787,716
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio