Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Key Energy Services Inc (NY: KEG )

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 (%)
Oct 31, 2019 1.250 1.260 1.160 1.190 105,838 -0.06(-4.80%)
Oct 30, 2019 1.260 1.290 1.249 1.250 155,279 -0.03(-2.34%)
Oct 29, 2019 1.280 1.317 1.230 1.280 100,658 -0.03(-2.29%)
Oct 28, 2019 1.400 1.400 1.290 1.310 86,741 -0.08(-5.76%)
Oct 25, 2019 1.410 1.410 1.320 1.390 93,300 -0.01(-0.71%)
Oct 24, 2019 1.460 1.460 1.360 1.400 83,715 +0.01(+0.72%)
Oct 23, 2019 1.460 1.460 1.350 1.390 126,282 -0.06(-4.14%)
Oct 22, 2019 1.360 1.500 1.360 1.450 71,637 +0.08(+5.84%)
Oct 21, 2019 1.260 1.385 1.260 1.370 38,616 +0.08(+6.20%)
Oct 18, 2019 1.410 1.454 1.265 1.290 91,900 -0.13(-9.09%)
Oct 17, 2019 1.530 1.530 1.360 1.419 118,508 -0.09(-6.03%)
Oct 16, 2019 1.520 1.610 1.410 1.510 168,659 -0.02(-1.31%)
Oct 15, 2019 1.370 1.550 1.300 1.530 218,315 +0.16(+11.68%)
Oct 14, 2019 1.350 1.370 1.280 1.370 24,683 +0.00(+0.00%)
Oct 11, 2019 1.210 1.440 1.210 1.370 180,900 +0.15(+12.30%)
Oct 10, 2019 1.220 1.250 1.200 1.220 32,580 +0.02(+1.67%)
Oct 09, 2019 1.270 1.270 1.130 1.200 117,704 -0.05(-4.00%)
Oct 08, 2019 1.260 1.263 1.200 1.250 32,953 -0.02(-1.57%)
Oct 07, 2019 1.230 1.380 1.180 1.270 124,542 -0.03(-2.31%)
Oct 04, 2019 1.300 1.343 1.220 1.300 114,400 -0.03(-2.26%)
Oct 03, 2019 1.290 1.400 1.280 1.330 111,481 +0.03(+2.31%)
Oct 02, 2019 1.390 1.390 1.290 1.300 108,898 -0.07(-5.11%)
Oct 01, 2019 1.490 1.550 1.360 1.370 82,196 -0.12(-8.05%)
Sep 30, 2019 1.360 1.490 1.360 1.490 115,629 +0.13(+9.56%)
Sep 27, 2019 1.370 1.460 1.360 1.360 49,100 -0.03(-2.16%)
Sep 26, 2019 1.480 1.500 1.320 1.390 115,139 -0.13(-8.55%)
Sep 25, 2019 1.530 1.570 1.480 1.520 48,243 -0.07(-4.40%)
Sep 24, 2019 1.680 1.681 1.470 1.590 149,394 -0.10(-5.92%)
Sep 23, 2019 1.630 1.710 1.620 1.690 78,117 +0.03(+1.81%)
Sep 20, 2019 1.630 1.660 1.560 1.660 150,800 +0.03(+1.84%)
Sep 19, 2019 1.560 1.650 1.550 1.630 139,636 +0.10(+6.54%)
Sep 18, 2019 1.510 1.580 1.470 1.530 130,314 -0.01(-0.65%)
Sep 17, 2019 1.720 1.729 1.430 1.540 310,453 -0.22(-12.50%)
Sep 16, 2019 1.860 1.860 1.650 1.760 579,563 +0.28(+18.92%)
Sep 13, 2019 1.390 1.596 1.390 1.480 334,800 +0.11(+8.03%)
Sep 12, 2019 1.380 1.390 1.300 1.370 165,474 -0.06(-4.20%)
Sep 11, 2019 1.350 1.500 1.300 1.430 327,358 +0.11(+8.33%)
Sep 10, 2019 1.380 1.700 1.220 1.320 1,181,031 -0.06(-4.35%)
Sep 09, 2019 1.100 1.450 1.084 1.380 1,276,215 +0.32(+30.19%)
Sep 06, 2019 1.030 1.120 0.9800 1.060 313,000 +0.05(+4.95%)
Sep 05, 2019 1.010 1.050 0.9700 1.010 361,886 +0.02(+2.03%)
Sep 04, 2019 1.030 1.040 0.9600 0.9899 234,675 -0.02(-1.99%)
Sep 03, 2019 1.030 1.030 1.000 1.010 155,950 -0.02(-1.94%)
Aug 30, 2019 1.160 1.160 0.9800 1.030 367,700 -0.13(-11.21%)
Aug 29, 2019 1.210 1.280 1.120 1.160 388,218 -0.02(-1.69%)
Aug 28, 2019 1.130 1.340 1.070 1.180 462,624 +0.08(+7.27%)
Aug 27, 2019 1.170 1.180 1.030 1.100 378,212 -0.03(-2.65%)
Aug 26, 2019 1.310 1.320 1.035 1.130 423,930 -0.16(-12.40%)
Aug 23, 2019 1.240 1.340 1.210 1.290 869,300 +0.02(+1.57%)
Aug 22, 2019 1.310 1.350 1.270 1.270 192,448 -0.04(-3.05%)
Aug 21, 2019 1.320 1.383 1.300 1.310 188,164 +0.01(+0.77%)
Aug 20, 2019 1.370 1.420 1.300 1.300 140,028 -0.08(-5.80%)
Aug 19, 2019 1.500 1.580 1.270 1.380 1,193,157 -0.10(-6.76%)
Aug 16, 2019 1.340 1.490 1.300 1.480 179,000 +0.18(+13.85%)
Aug 15, 2019 1.400 1.440 1.280 1.300 194,820 -0.09(-6.47%)
Aug 14, 2019 1.520 1.520 1.351 1.390 462,223 -0.21(-13.13%)
Aug 13, 2019 1.740 1.797 1.590 1.600 290,840 -0.05(-3.03%)
Aug 12, 2019 1.810 1.810 1.630 1.650 174,601 -0.08(-4.62%)
Aug 09, 2019 1.840 1.990 1.650 1.730 274,600 -0.11(-5.98%)
Aug 08, 2019 1.920 2.000 1.840 1.840 193,024 -0.07(-3.66%)
Aug 07, 2019 2.070 2.120 1.850 1.910 263,986 -0.20(-9.48%)
Aug 06, 2019 2.400 2.490 2.080 2.110 122,067 -0.11(-4.95%)
Aug 05, 2019 2.380 2.380 2.160 2.220 118,245 -0.25(-10.12%)
Aug 02, 2019 2.680 2.797 2.470 2.470 79,500 -0.24(-8.86%)
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.