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 (%)
Jun 30, 2017 19.30 19.70 18.55 19.24 74,936 +0.06(+0.31%)
Jun 29, 2017 19.18 19.60 18.67 19.18 96,409 -0.02(-0.10%)
Jun 28, 2017 19.44 19.60 18.23 19.20 164,379 -0.18(-0.93%)
Jun 27, 2017 18.68 19.99 18.10 19.38 146,651 +0.71(+3.80%)
Jun 26, 2017 17.56 18.85 17.36 18.67 159,494 +0.98(+5.54%)
Jun 23, 2017 17.38 17.98 16.65 17.69 1,225,570 +0.36(+2.08%)
Jun 22, 2017 17.65 17.65 17.13 17.33 124,236 -0.33(-1.87%)
Jun 21, 2017 17.30 17.82 17.01 17.66 424,592 -0.38(-2.11%)
Jun 20, 2017 16.97 18.24 16.64 18.04 115,843 +1.00(+5.87%)
Jun 19, 2017 15.97 17.48 15.96 17.04 135,554 +1.42(+9.09%)
Jun 16, 2017 15.97 16.25 15.42 15.62 80,870 -0.39(-2.44%)
Jun 15, 2017 16.71 16.99 15.81 16.01 66,164 -0.80(-4.76%)
Jun 14, 2017 17.36 17.59 16.05 16.81 114,097 -0.54(-3.11%)
Jun 13, 2017 17.28 18.05 16.99 17.35 78,607 +0.14(+0.81%)
Jun 12, 2017 18.05 18.41 17.05 17.21 112,067 -0.74(-4.12%)
Jun 09, 2017 17.45 18.14 17.05 17.95 64,456 +0.49(+2.81%)
Jun 08, 2017 17.86 17.92 17.23 17.46 104,059 -0.47(-2.62%)
Jun 07, 2017 18.75 18.77 17.40 17.93 111,650 -0.73(-3.91%)
Jun 06, 2017 18.12 19.62 17.43 18.66 94,691 +0.53(+2.92%)
Jun 05, 2017 16.83 18.54 16.39 18.13 111,448 +1.13(+6.65%)
Jun 02, 2017 18.17 18.86 16.88 17.00 147,836 -1.15(-6.34%)
Jun 01, 2017 17.80 18.42 17.53 18.15 146,627 +0.03(+0.17%)
May 31, 2017 18.04 18.80 17.23 18.12 188,870 +0.07(+0.39%)
May 30, 2017 18.94 18.94 17.56 18.05 114,811 -0.98(-5.15%)
May 26, 2017 19.79 20.30 18.43 19.03 62,275 -0.81(-4.08%)
May 25, 2017 20.25 20.70 19.57 19.84 112,982 -0.59(-2.89%)
May 24, 2017 21.21 21.25 20.08 20.43 65,394 -0.06(-0.29%)
May 23, 2017 20.86 21.14 20.35 20.49 75,816 -0.26(-1.25%)
May 22, 2017 20.80 21.22 20.38 20.75 84,308 +0.16(+0.78%)
May 19, 2017 20.30 21.34 20.17 20.59 98,503 +0.35(+1.73%)
May 18, 2017 20.00 20.61 19.37 20.24 93,480 +0.20(+1.00%)
May 17, 2017 19.99 20.21 19.01 20.04 81,709 -0.21(-1.04%)
May 16, 2017 20.92 21.00 20.12 20.25 80,653 -0.49(-2.36%)
May 15, 2017 20.62 21.43 20.49 20.74 175,839 +0.24(+1.17%)
May 12, 2017 21.66 21.72 20.00 20.50 190,373 -1.20(-5.53%)
May 11, 2017 22.75 23.08 21.20 21.70 155,124 -1.71(-7.30%)
May 10, 2017 22.87 23.84 22.72 23.41 86,084 +0.47(+2.05%)
May 09, 2017 23.28 23.28 22.54 22.94 37,986 -0.19(-0.82%)
May 08, 2017 23.08 23.45 22.96 23.13 83,173 +0.00(+0.00%)
May 05, 2017 22.95 23.98 22.51 23.13 101,771 +0.22(+0.96%)
May 04, 2017 24.36 24.36 22.71 22.91 106,048 -1.67(-6.79%)
May 03, 2017 23.58 24.79 23.34 24.58 68,670 +0.83(+3.49%)
May 02, 2017 23.90 24.25 23.39 23.75 41,251 +0.52(+2.24%)
May 01, 2017 23.50 23.68 23.10 23.23 57,478 -0.45(-1.90%)
Apr 28, 2017 23.89 24.48 22.74 23.68 38,836 -0.33(-1.37%)
Apr 27, 2017 23.07 24.05 22.93 24.01 49,977 +0.77(+3.31%)
Apr 26, 2017 22.60 23.62 22.60 23.24 42,680 +0.64(+2.83%)
Apr 25, 2017 22.89 23.30 22.30 22.60 105,472 -0.31(-1.35%)
Apr 24, 2017 22.99 23.00 22.35 22.91 137,608 +0.40(+1.78%)
Apr 21, 2017 22.51 22.56 21.90 22.51 65,044 -0.19(-0.84%)
Apr 20, 2017 22.42 22.95 21.97 22.70 87,855 +0.51(+2.30%)
Apr 19, 2017 23.03 23.92 22.01 22.19 113,716 -1.01(-4.35%)
Apr 18, 2017 23.01 23.45 22.81 23.20 40,781 -0.13(-0.56%)
Apr 17, 2017 23.80 23.80 22.63 23.33 58,551 -0.45(-1.89%)
Apr 13, 2017 24.59 24.59 23.48 23.78 45,505 -0.79(-3.22%)
Apr 12, 2017 25.10 25.10 24.51 24.57 62,750 -0.53(-2.11%)
Apr 11, 2017 25.26 25.36 24.89 25.10 81,412 -0.07(-0.28%)
Apr 10, 2017 25.06 25.63 24.85 25.17 57,382 +0.03(+0.12%)
Apr 07, 2017 24.37 25.25 23.26 25.14 145,591 +0.65(+2.65%)
Apr 06, 2017 23.07 24.88 23.07 24.49 152,092 +1.45(+6.29%)
Apr 05, 2017 22.66 23.87 22.66 23.04 130,162 +0.47(+2.08%)
Apr 04, 2017 22.69 23.08 21.57 22.57 81,709 -0.02(-0.09%)
Apr 03, 2017 23.10 23.32 22.35 22.59 236,371 -0.63(-2.71%)
Mar 31, 2017 22.98 23.46 22.86 23.22 200,707 +0.13(+0.56%)
Mar 30, 2017 23.40 24.16 22.63 23.09 229,293 -0.47(-1.99%)
Mar 29, 2017 23.41 23.75 22.70 23.56 236,126 +0.94(+4.16%)
Mar 28, 2017 22.42 22.80 22.27 22.62 229,620 +0.15(+0.67%)
Mar 27, 2017 21.39 22.87 21.01 22.47 80,547 +0.93(+4.32%)
Mar 24, 2017 22.16 22.51 21.40 21.54 58,452 -0.71(-3.19%)
Mar 23, 2017 22.82 22.82 21.75 22.25 124,027 -0.67(-2.92%)
Mar 22, 2017 23.82 23.83 22.84 22.92 52,244 -0.84(-3.54%)
Mar 21, 2017 23.92 24.25 23.72 23.76 139,574 -0.61(-2.50%)
Mar 20, 2017 25.27 25.28 23.27 24.37 189,075 -1.08(-4.24%)
Mar 17, 2017 24.36 25.97 24.30 25.45 238,080 +0.95(+3.88%)
Mar 16, 2017 24.62 24.62 24.34 24.50 94,963 -0.07(-0.28%)
Mar 15, 2017 24.66 25.00 24.22 24.57 105,092 +0.04(+0.16%)
Mar 14, 2017 25.02 25.25 23.82 24.53 119,647 -0.72(-2.85%)
Mar 13, 2017 25.46 25.98 24.71 25.25 105,276 -0.26(-1.02%)
Mar 10, 2017 25.14 26.37 25.14 25.51 57,396 +0.18(+0.71%)
Mar 09, 2017 26.65 27.20 24.50 25.33 233,155 -1.46(-5.45%)
Mar 08, 2017 28.08 28.50 26.50 26.79 82,049 -1.23(-4.39%)
Mar 07, 2017 26.43 28.70 26.38 28.02 48,002 +1.09(+4.05%)
Mar 06, 2017 26.80 27.23 26.01 26.93 92,525 -0.34(-1.25%)
Mar 03, 2017 28.33 28.33 26.81 27.27 95,259 -1.48(-5.15%)
Mar 02, 2017 30.41 30.71 28.05 28.75 89,675 -1.91(-6.23%)
Mar 01, 2017 31.35 31.35 30.10 30.66 63,871 -0.43(-1.38%)
Feb 28, 2017 31.48 31.90 30.34 31.09 168,145 -0.78(-2.45%)
Feb 27, 2017 31.00 32.00 30.65 31.87 62,030 +0.65(+2.08%)
Feb 24, 2017 32.30 32.48 28.90 31.22 130,445 -0.78(-2.44%)
Feb 23, 2017 33.66 33.66 31.77 32.00 69,375 -1.35(-4.05%)
Feb 22, 2017 33.72 33.72 32.92 33.35 40,463 -0.31(-0.92%)
Feb 21, 2017 33.75 34.00 33.35 33.66 28,940 -0.08(-0.24%)
Feb 17, 2017 33.74 33.74 33.74 0 -0.06(-0.18%)
Feb 16, 2017 34.00 34.00 32.24 33.80 73,738 -0.19(-0.56%)
Feb 15, 2017 33.57 34.00 33.57 33.99 94,506 +0.25(+0.74%)
Feb 14, 2017 32.90 34.00 32.83 33.74 88,618 +1.03(+3.15%)
Feb 13, 2017 32.06 33.55 32.06 32.71 41,540 +0.03(+0.09%)
Feb 10, 2017 33.57 33.71 31.92 32.68 51,380 -0.58(-1.74%)
Feb 09, 2017 32.79 33.99 32.50 33.26 103,649 -0.07(-0.21%)
Feb 08, 2017 33.06 34.00 31.16 33.33 58,838 -0.29(-0.86%)
Feb 07, 2017 34.45 34.47 32.75 33.62 30,443 -0.82(-2.38%)
Feb 06, 2017 34.34 34.85 33.90 34.44 43,921 +0.70(+2.07%)
Feb 03, 2017 33.50 33.80 32.07 33.74 79,503 +1.51(+4.69%)
Feb 02, 2017 32.93 34.52 31.46 32.23 118,311 -0.68(-2.07%)
Feb 01, 2017 33.75 33.75 32.51 32.91 48,103 -0.84(-2.49%)
Jan 31, 2017 32.56 33.78 32.09 33.75 31,999 +0.81(+2.46%)
Jan 30, 2017 32.03 33.49 32.03 32.94 47,167 -0.17(-0.51%)
Jan 27, 2017 34.00 35.16 32.93 33.11 87,239 -0.64(-1.90%)
Jan 26, 2017 32.51 34.28 31.21 33.75 123,272 +0.90(+2.74%)
Jan 25, 2017 34.16 34.57 32.50 32.85 89,905 -1.72(-4.98%)
Jan 24, 2017 35.07 35.07 33.97 34.57 42,577 -0.70(-1.98%)
Jan 23, 2017 36.89 36.89 34.83 35.27 101,693 -1.47(-4.00%)
Jan 20, 2017 36.99 36.99 36.37 36.74 57,415 +0.29(+0.80%)
Jan 19, 2017 37.00 37.25 35.70 36.45 61,950 -0.65(-1.75%)
Jan 18, 2017 37.00 37.42 36.72 37.10 249,290 +0.14(+0.38%)
Jan 17, 2017 36.40 37.02 36.40 36.96 190,496 +0.49(+1.34%)
Jan 13, 2017 36.47 36.47 36.47 0 -0.48(-1.30%)
Jan 12, 2017 37.49 38.00 36.86 36.95 45,717 -0.25(-0.67%)
Jan 11, 2017 37.48 37.49 36.01 37.20 127,069 -0.35(-0.93%)
Jan 10, 2017 35.54 37.91 34.03 37.55 177,800 +1.64(+4.57%)
Jan 09, 2017 35.50 36.98 34.90 35.91 91,845 -0.11(-0.31%)
Jan 06, 2017 33.65 36.87 32.59 36.02 240,823 +2.38(+7.07%)
Jan 05, 2017 33.15 34.83 33.15 33.64 128,432 -0.03(-0.09%)
Jan 04, 2017 32.50 35.00 30.88 33.67 158,907 +1.47(+4.57%)
Jan 03, 2017 31.70 33.00 31.50 32.20 268,290 +0.25(+0.78%)
Dec 30, 2016 31.95 31.95 31.95 0 -0.55(-1.69%)
Dec 29, 2016 32.10 32.80 31.16 32.50 59,611 -0.35(-1.07%)
Dec 28, 2016 34.00 34.00 32.55 32.85 61,739 -0.40(-1.20%)
Dec 27, 2016 34.00 34.23 32.56 33.25 59,121 +0.25(+0.76%)
Dec 23, 2016 33.00 33.00 33.00 0 +1.06(+3.32%)
Dec 22, 2016 31.50 32.88 31.50 31.94 68,702 -0.16(-0.50%)
Dec 21, 2016 32.84 33.92 31.15 32.10 94,672 +0.11(+0.34%)
Dec 20, 2016 30.05 32.71 30.00 31.99 366,683 +0.49(+1.56%)
Dec 19, 2016 26.01 31.50 25.34 31.50 247,250 +4.55(+16.88%)
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.