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 (%)
May 31, 2019 1.690 1.760 1.610 1.700 392,600 -0.02(-1.16%)
May 30, 2019 1.890 1.900 1.720 1.720 211,615 -0.14(-7.53%)
May 29, 2019 1.820 1.930 1.720 1.860 445,490 -0.11(-5.58%)
May 28, 2019 2.180 2.180 1.970 1.970 251,374 -0.21(-9.63%)
May 24, 2019 2.230 2.240 2.150 2.180 157,100 -0.02(-0.91%)
May 23, 2019 2.340 2.360 2.100 2.200 297,343 -0.24(-9.84%)
May 22, 2019 2.290 2.480 2.260 2.440 199,474 +0.10(+4.27%)
May 21, 2019 2.590 2.930 2.250 2.340 1,442,082 -0.20(-7.87%)
May 20, 2019 2.720 2.730 2.490 2.540 204,175 -0.20(-7.30%)
May 17, 2019 3.010 3.020 2.713 2.740 320,200 -0.31(-10.16%)
May 16, 2019 3.180 3.200 3.050 3.050 150,167 -0.13(-4.09%)
May 15, 2019 3.330 3.400 2.950 3.180 211,465 -0.16(-4.79%)
May 14, 2019 2.740 3.380 2.740 3.340 499,393 +0.67(+25.09%)
May 13, 2019 3.040 3.040 2.620 2.670 363,395 -0.44(-14.15%)
May 10, 2019 3.100 3.190 3.100 3.110 114,400 +0.04(+1.30%)
May 09, 2019 3.550 3.600 2.900 3.070 509,870 -0.58(-15.89%)
May 08, 2019 3.550 3.660 3.490 3.650 218,955 +0.11(+3.11%)
May 07, 2019 3.570 3.680 3.460 3.540 136,592 -0.10(-2.75%)
May 06, 2019 3.650 3.690 3.450 3.640 135,404 -0.06(-1.62%)
May 03, 2019 3.570 3.750 3.540 3.700 131,000 +0.08(+2.21%)
May 02, 2019 3.800 3.800 3.310 3.620 302,331 -0.19(-4.99%)
May 01, 2019 4.150 4.190 3.780 3.810 313,908 -0.37(-8.85%)
Apr 30, 2019 4.450 4.495 4.070 4.180 206,443 -0.23(-5.22%)
Apr 29, 2019 4.430 4.670 4.270 4.410 123,466 -0.03(-0.68%)
Apr 26, 2019 4.240 4.560 4.050 4.440 206,400 +0.09(+2.07%)
Apr 25, 2019 5.080 5.100 4.180 4.350 433,538 -0.68(-13.52%)
Apr 24, 2019 4.750 5.100 4.750 5.030 255,940 +0.22(+4.57%)
Apr 23, 2019 5.350 5.350 4.750 4.810 763,701 -0.56(-10.43%)
Apr 22, 2019 4.180 5.640 4.120 5.370 2,123,229 +1.51(+39.12%)
Apr 18, 2019 3.620 3.900 3.300 3.860 270,700 +0.22(+6.04%)
Apr 17, 2019 3.820 3.870 3.490 3.640 170,466 -0.17(-4.46%)
Apr 16, 2019 3.400 3.830 3.240 3.810 161,133 +0.40(+11.73%)
Apr 15, 2019 3.700 3.701 3.140 3.410 237,676 -0.29(-7.84%)
Apr 12, 2019 3.840 3.930 3.430 3.700 246,300 -0.03(-0.80%)
Apr 11, 2019 3.930 3.956 3.690 3.730 117,904 -0.18(-4.60%)
Apr 10, 2019 4.000 4.270 3.685 3.910 407,751 -0.06(-1.51%)
Apr 09, 2019 4.530 4.530 3.890 3.970 433,847 -0.61(-13.32%)
Apr 08, 2019 4.510 4.650 4.330 4.580 138,119 +0.06(+1.33%)
Apr 05, 2019 4.260 4.640 4.250 4.520 202,600 +0.20(+4.63%)
Apr 04, 2019 4.680 4.700 4.250 4.320 279,372 -0.36(-7.69%)
Apr 03, 2019 4.250 5.180 4.250 4.680 475,837 +0.46(+10.90%)
Apr 02, 2019 4.110 4.420 4.080 4.220 167,095 +0.13(+3.18%)
Apr 01, 2019 4.050 4.320 3.950 4.090 196,546 +0.03(+0.74%)
Mar 29, 2019 4.420 4.490 3.910 4.060 252,900 -0.31(-7.09%)
Mar 28, 2019 4.080 4.420 3.980 4.370 244,640 +0.17(+4.05%)
Mar 27, 2019 4.320 4.420 3.800 4.200 311,860 -0.12(-2.78%)
Mar 26, 2019 4.030 4.650 3.980 4.320 525,552 +0.44(+11.34%)
Mar 25, 2019 4.750 4.750 3.870 3.880 604,183 -0.91(-19.00%)
Mar 22, 2019 5.690 5.810 4.650 4.790 580,100 -1.01(-17.41%)
Mar 21, 2019 5.980 6.030 5.450 5.800 220,931 -0.10(-1.69%)
Mar 20, 2019 5.610 6.040 5.520 5.900 193,556 +0.30(+5.36%)
Mar 19, 2019 5.600 6.000 5.530 5.600 240,213 -0.18(-3.11%)
Mar 18, 2019 6.190 6.200 5.140 5.780 817,953 -0.37(-6.02%)
Mar 15, 2019 5.050 6.420 5.050 6.150 1,017,600 +1.15(+23.00%)
Mar 14, 2019 4.450 5.140 4.380 5.000 635,880 +0.64(+14.68%)
Mar 13, 2019 4.030 4.580 4.000 4.360 565,761 +0.37(+9.27%)
Mar 12, 2019 3.300 4.240 3.300 3.990 915,918 +0.69(+20.91%)
Mar 11, 2019 3.340 3.430 3.200 3.300 163,735 -0.03(-0.90%)
Mar 08, 2019 3.570 3.570 3.180 3.330 381,700 -0.21(-5.93%)
Mar 07, 2019 3.330 4.000 3.210 3.540 668,147 +0.25(+7.60%)
Mar 06, 2019 3.340 3.430 3.020 3.290 296,588 -0.16(-4.64%)
Mar 05, 2019 3.830 4.330 3.160 3.450 1,059,161 -0.31(-8.24%)
Mar 04, 2019 2.720 3.930 2.720 3.760 1,249,435 +1.08(+40.30%)
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.