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 29, 2018 16.00 16.41 15.98 16.24 72,770 +0.23(+1.44%)
Jun 28, 2018 16.44 16.58 15.84 16.01 99,149 -0.44(-2.67%)
Jun 27, 2018 16.39 16.75 16.20 16.45 106,622 +0.22(+1.36%)
Jun 26, 2018 16.09 16.38 15.84 16.23 157,563 +0.11(+0.68%)
Jun 25, 2018 16.04 16.20 15.33 16.12 56,853 +0.10(+0.62%)
Jun 22, 2018 16.58 16.62 15.76 16.02 308,642 +0.06(+0.38%)
Jun 21, 2018 16.21 16.27 15.90 15.96 68,555 -0.34(-2.09%)
Jun 20, 2018 16.36 16.36 15.94 16.30 21,711 +0.09(+0.56%)
Jun 19, 2018 15.68 16.27 15.65 16.21 35,919 +0.27(+1.69%)
Jun 18, 2018 15.46 16.07 15.46 15.94 31,652 +0.37(+2.38%)
Jun 15, 2018 15.78 15.78 15.57 114,411 -0.21(-1.33%)
Jun 14, 2018 15.74 15.88 15.49 15.78 97,666 +0.12(+0.77%)
Jun 13, 2018 15.28 15.87 15.26 15.66 101,617 +0.34(+2.22%)
Jun 12, 2018 15.35 15.90 15.10 15.32 92,264 -0.05(-0.33%)
Jun 11, 2018 15.34 15.47 15.10 15.37 72,421 +0.02(+0.13%)
Jun 08, 2018 16.07 16.07 15.20 15.35 69,488 -0.66(-4.12%)
Jun 07, 2018 16.30 16.30 15.95 16.01 55,675 -0.19(-1.17%)
Jun 06, 2018 16.53 16.20 100,100 +0.33(+2.08%)
Jun 05, 2018 15.93 16.06 15.65 15.87 135,371 -0.12(-0.75%)
Jun 04, 2018 16.36 16.39 15.70 15.99 61,676 -0.15(-0.93%)
Jun 01, 2018 17.02 17.02 16.09 16.14 59,111 -0.79(-4.67%)
May 31, 2018 17.02 17.38 16.61 16.93 72,201 -0.14(-0.82%)
May 30, 2018 17.06 17.22 16.93 17.07 185,766 +0.12(+0.71%)
May 29, 2018 16.96 17.45 16.76 16.95 67,706 -0.27(-1.57%)
May 25, 2018 17.22 17.22 17.22 0 -0.30(-1.71%)
May 24, 2018 17.55 17.87 17.25 17.52 117,431 -0.03(-0.17%)
May 23, 2018 17.60 18.15 17.24 17.55 143,987 -0.29(-1.63%)
May 22, 2018 17.77 18.40 17.64 17.84 147,664 +0.22(+1.25%)
May 21, 2018 17.48 17.84 17.00 17.62 159,160 +0.32(+1.85%)
May 18, 2018 17.53 17.60 16.97 17.30 136,651 -0.14(-0.80%)
May 17, 2018 17.00 17.99 16.89 17.44 185,134 +0.44(+2.59%)
May 16, 2018 17.10 17.69 16.93 17.00 197,595 +0.01(+0.06%)
May 15, 2018 16.79 17.15 16.31 16.99 193,978 +0.21(+1.25%)
May 14, 2018 17.21 17.81 16.68 16.78 239,264 -0.39(-2.27%)
May 11, 2018 16.99 17.69 16.35 17.17 112,209 +0.17(+1.00%)
May 10, 2018 17.09 17.55 15.70 17.00 145,652 +0.01(+0.06%)
May 09, 2018 16.66 17.60 16.66 16.99 64,321 +0.53(+3.22%)
May 08, 2018 16.56 16.62 15.74 16.46 56,669 -0.12(-0.72%)
May 07, 2018 15.91 16.84 15.85 16.58 84,629 +0.36(+2.22%)
May 04, 2018 16.12 16.46 15.46 16.22 49,433 -0.11(-0.67%)
May 03, 2018 16.94 17.13 16.19 16.33 42,541 -0.66(-3.88%)
May 02, 2018 16.14 17.08 15.92 16.99 83,338 +0.77(+4.75%)
May 01, 2018 16.00 16.32 15.60 16.22 72,700 +0.19(+1.19%)
Apr 30, 2018 15.90 16.73 15.75 16.03 172,503 +0.37(+2.36%)
Apr 27, 2018 15.72 15.80 15.15 15.66 39,301 +0.02(+0.13%)
Apr 26, 2018 15.38 15.76 15.19 15.64 76,699 +0.54(+3.58%)
Apr 25, 2018 14.63 15.21 14.42 15.10 110,398 +0.53(+3.64%)
Apr 24, 2018 15.02 15.10 14.37 14.57 297,376 -0.33(-2.21%)
Apr 23, 2018 15.00 15.10 14.70 14.90 62,276 -0.07(-0.47%)
Apr 20, 2018 15.34 15.34 14.82 14.97 159,885 -0.55(-3.54%)
Apr 19, 2018 15.57 15.75 15.29 15.52 64,067 +0.04(+0.26%)
Apr 18, 2018 15.02 15.96 15.02 15.48 66,790 +0.59(+3.96%)
Apr 17, 2018 14.88 14.98 14.21 14.89 66,356 +0.12(+0.81%)
Apr 16, 2018 14.65 14.90 14.08 14.77 49,060 +0.16(+1.10%)
Apr 13, 2018 13.91 14.67 13.90 14.61 48,968 +0.79(+5.72%)
Apr 12, 2018 13.70 13.92 13.44 13.82 47,300 +0.17(+1.25%)
Apr 11, 2018 13.20 13.88 13.20 13.65 56,574 +0.36(+2.71%)
Apr 10, 2018 12.24 13.54 12.24 13.29 117,646 +1.29(+10.75%)
Apr 09, 2018 12.14 12.32 11.67 12.00 189,196 +0.11(+0.93%)
Apr 06, 2018 12.39 12.65 11.70 11.89 49,803 -0.67(-5.33%)
Apr 05, 2018 12.05 12.89 12.05 12.56 49,614 +0.62(+5.19%)
Apr 04, 2018 11.43 12.03 11.18 11.94 59,721 +0.30(+2.58%)
Apr 03, 2018 11.32 11.72 11.08 11.64 38,386 +0.36(+3.19%)
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.