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 (%)
Dec 29, 2017 11.79 11.79 11.79 0 -0.25(-2.08%)
Dec 28, 2017 12.03 12.20 11.94 12.04 35,344 +0.01(+0.08%)
Dec 27, 2017 12.35 12.62 12.01 12.03 55,252 -0.39(-3.14%)
Dec 26, 2017 12.21 12.48 11.98 12.42 81,144 +0.07(+0.57%)
Dec 22, 2017 12.64 12.90 12.19 12.35 105,722 -0.35(-2.76%)
Dec 21, 2017 12.08 12.90 12.03 12.70 77,952 +0.65(+5.39%)
Dec 20, 2017 11.87 12.20 11.61 12.05 139,610 +0.83(+7.40%)
Dec 19, 2017 10.77 11.24 10.77 11.22 82,390 +0.37(+3.41%)
Dec 18, 2017 10.51 11.17 10.47 10.85 146,181 +0.39(+3.73%)
Dec 15, 2017 10.53 10.63 10.38 10.46 250,388 -0.05(-0.48%)
Dec 14, 2017 10.27 10.86 10.27 10.51 67,871 +0.18(+1.74%)
Dec 13, 2017 10.75 10.79 10.24 10.33 90,242 -0.38(-3.55%)
Dec 12, 2017 10.09 10.97 10.06 10.71 108,613 +0.74(+7.42%)
Dec 11, 2017 10.01 10.15 9.920 9.970 159,466 +0.06(+0.61%)
Dec 08, 2017 10.10 10.10 9.790 9.910 67,270 +0.00(+0.00%)
Dec 07, 2017 9.870 10.00 9.750 82,788 +0.00(+0.00%)
Dec 06, 2017 9.880 9.950 9.560 9.820 66,687 -0.11(-1.11%)
Dec 05, 2017 10.42 10.46 9.820 9.930 67,503 -0.45(-4.34%)
Dec 04, 2017 10.37 10.99 10.37 10.38 68,804 -0.02(-0.19%)
Dec 01, 2017 10.00 10.64 10.00 10.40 172,475 +0.48(+4.84%)
Nov 30, 2017 10.42 10.68 9.807 9.920 192,138 -0.35(-3.41%)
Nov 29, 2017 10.12 10.81 10.12 10.27 105,245 +0.12(+1.18%)
Nov 28, 2017 10.15 10.36 10.00 10.15 67,698 +0.00(+0.00%)
Nov 27, 2017 9.980 10.19 9.770 10.15 82,732 +0.08(+0.79%)
Nov 24, 2017 10.36 10.42 9.970 10.07 52,765 -0.26(-2.52%)
Nov 22, 2017 10.41 10.66 10.27 10.33 53,469 +0.11(+1.08%)
Nov 21, 2017 10.58 10.82 10.16 10.22 77,019 -0.26(-2.48%)
Nov 20, 2017 10.06 10.58 9.930 10.48 116,574 +0.34(+3.35%)
Nov 17, 2017 8.980 10.27 8.980 10.14 175,375 +1.35(+15.36%)
Nov 16, 2017 9.000 9.160 8.670 8.790 120,820 +0.06(+0.69%)
Nov 15, 2017 8.540 8.930 8.510 8.730 73,258 +0.01(+0.11%)
Nov 14, 2017 9.150 9.220 8.200 8.720 302,081 -0.44(-4.80%)
Nov 13, 2017 10.18 10.18 8.920 9.160 309,610 -1.08(-10.55%)
Nov 10, 2017 10.90 11.23 10.23 10.24 196,539 -0.77(-6.99%)
Nov 09, 2017 10.70 11.64 10.67 11.01 177,182 -0.94(-7.87%)
Nov 08, 2017 12.68 12.77 11.79 11.95 82,118 -0.89(-6.93%)
Nov 07, 2017 11.06 13.07 11.06 12.84 299,132 +1.86(+16.94%)
Nov 06, 2017 10.61 11.12 10.61 10.98 153,385 +0.50(+4.77%)
Nov 03, 2017 10.17 10.51 9.860 10.48 62,481 +0.26(+2.54%)
Nov 02, 2017 10.66 10.86 10.10 10.22 62,479 -0.41(-3.86%)
Nov 01, 2017 10.81 11.15 10.45 10.63 78,269 -0.01(-0.09%)
Oct 31, 2017 10.21 10.71 10.14 10.64 67,924 +0.42(+4.11%)
Oct 30, 2017 10.26 10.71 9.930 10.22 91,230 +0.02(+0.20%)
Oct 27, 2017 10.15 10.52 10.06 10.20 108,188 -0.01(-0.10%)
Oct 26, 2017 10.09 10.31 9.660 10.21 122,271 +0.09(+0.89%)
Oct 25, 2017 9.350 10.15 9.110 10.12 189,244 +0.77(+8.24%)
Oct 24, 2017 9.760 9.900 9.290 9.350 153,541 -0.34(-3.51%)
Oct 23, 2017 10.62 10.70 9.660 9.690 75,078 -0.89(-8.41%)
Oct 20, 2017 11.17 11.23 10.56 10.58 196,032 -0.50(-4.51%)
Oct 19, 2017 11.42 11.64 11.02 11.08 53,083 -0.55(-4.73%)
Oct 18, 2017 12.01 12.19 11.56 11.63 55,969 -0.37(-3.08%)
Oct 17, 2017 12.06 12.11 11.75 12.00 70,429 -0.14(-1.15%)
Oct 16, 2017 12.58 12.88 12.09 12.14 39,213 -0.27(-2.18%)
Oct 13, 2017 12.83 13.06 12.40 12.41 47,389 -0.40(-3.12%)
Oct 12, 2017 13.02 13.07 12.67 12.81 57,210 -0.35(-2.66%)
Oct 11, 2017 13.55 13.63 13.05 13.16 57,042 -0.28(-2.08%)
Oct 10, 2017 13.42 13.52 13.36 13.44 54,764 +0.22(+1.66%)
Oct 09, 2017 13.43 13.46 13.02 13.22 44,696 -0.09(-0.68%)
Oct 06, 2017 13.50 13.66 13.10 13.31 112,341 -0.35(-2.56%)
Oct 05, 2017 13.76 13.92 13.58 13.66 38,044 -0.07(-0.51%)
Oct 04, 2017 13.75 13.95 13.52 13.73 87,288 -0.13(-0.94%)
Oct 03, 2017 13.28 14.17 13.28 13.86 124,064 +0.60(+4.52%)
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.