Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.