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 (%)
Aug 31, 2017 12.90 13.03 12.61 12.73 48,062 -0.04(-0.31%)
Aug 30, 2017 12.90 13.09 12.15 12.77 117,392 -0.23(-1.77%)
Aug 29, 2017 12.76 13.35 12.66 13.00 152,440 +0.09(+0.70%)
Aug 28, 2017 13.74 13.88 12.55 12.91 156,743 -0.81(-5.90%)
Aug 25, 2017 13.39 13.82 13.25 13.72 113,329 +0.32(+2.39%)
Aug 24, 2017 13.23 13.58 13.20 13.40 56,316 +0.04(+0.30%)
Aug 23, 2017 12.73 13.46 12.62 13.36 66,538 +0.50(+3.89%)
Aug 22, 2017 12.91 12.94 12.56 12.86 46,891 +0.03(+0.23%)
Aug 21, 2017 12.50 12.88 12.43 12.83 56,029 +0.16(+1.26%)
Aug 18, 2017 12.32 12.93 12.22 12.67 78,580 +0.19(+1.52%)
Aug 17, 2017 12.60 12.83 12.48 12.48 73,469 -0.22(-1.73%)
Aug 16, 2017 13.02 13.02 12.50 12.70 132,840 -0.30(-2.31%)
Aug 15, 2017 13.31 13.42 12.53 13.00 120,281 -0.25(-1.89%)
Aug 14, 2017 13.13 13.49 12.49 13.25 98,474 +0.13(+0.99%)
Aug 11, 2017 13.46 13.79 12.20 13.12 142,035 -0.26(-1.94%)
Aug 10, 2017 13.81 13.85 13.13 13.38 178,549 -0.57(-4.09%)
Aug 09, 2017 15.00 15.36 13.88 13.95 204,940 -1.32(-8.64%)
Aug 08, 2017 16.03 16.03 15.19 15.27 158,998 -0.73(-4.56%)
Aug 07, 2017 16.65 16.67 15.54 16.00 87,906 -0.71(-4.25%)
Aug 04, 2017 16.94 17.05 16.52 16.71 82,321 -0.11(-0.65%)
Aug 03, 2017 16.92 17.04 16.56 16.82 67,974 -0.28(-1.64%)
Aug 02, 2017 17.62 17.89 17.09 17.10 64,775 -0.71(-3.99%)
Aug 01, 2017 18.91 19.25 17.56 17.81 74,694 -1.01(-5.37%)
Jul 31, 2017 18.92 19.80 18.29 18.82 80,188 -0.13(-0.69%)
Jul 28, 2017 19.07 19.28 18.71 18.95 22,373 -0.66(-3.37%)
Jul 27, 2017 19.84 19.84 19.22 19.61 20,498 -0.11(-0.56%)
Jul 26, 2017 19.63 19.95 18.82 19.72 71,440 +0.11(+0.56%)
Jul 25, 2017 18.56 19.98 18.33 19.61 92,582 +1.28(+6.98%)
Jul 24, 2017 18.85 19.22 18.00 18.33 101,420 -0.47(-2.50%)
Jul 21, 2017 19.63 19.63 18.78 18.80 34,559 -0.50(-2.59%)
Jul 20, 2017 19.72 20.28 19.05 19.30 102,345 -0.20(-1.03%)
Jul 19, 2017 19.50 20.16 18.77 19.50 106,106 +0.04(+0.21%)
Jul 18, 2017 19.84 19.94 19.09 19.46 45,338 -0.33(-1.67%)
Jul 17, 2017 19.36 19.91 19.30 19.79 70,139 +0.41(+2.12%)
Jul 14, 2017 19.58 19.69 19.30 19.38 29,376 -0.11(-0.56%)
Jul 13, 2017 19.36 19.64 19.15 19.49 31,369 +0.07(+0.36%)
Jul 12, 2017 19.00 19.68 19.00 19.42 59,439 +0.71(+3.79%)
Jul 11, 2017 19.81 19.81 18.40 18.71 78,480 -1.00(-5.07%)
Jul 10, 2017 18.80 19.96 18.75 19.71 41,393 +0.70(+3.68%)
Jul 07, 2017 17.81 19.02 17.81 19.01 40,717 +1.06(+5.91%)
Jul 06, 2017 18.32 19.26 17.77 17.95 94,246 -0.46(-2.50%)
Jul 05, 2017 19.57 19.60 18.26 18.41 129,729 -1.17(-5.98%)
Jul 03, 2017 19.13 19.83 18.02 19.58 94,258 +0.34(+1.77%)
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%)
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.