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 (%)
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%)
Oct 02, 2017 12.99 13.39 12.79 13.26 67,696 +0.09(+0.68%)
Sep 29, 2017 13.35 13.37 13.01 13.17 57,856 -0.27(-2.01%)
Sep 28, 2017 13.53 13.83 13.43 13.44 101,845 -0.10(-0.74%)
Sep 27, 2017 13.64 13.90 13.26 13.54 129,973 -0.04(-0.29%)
Sep 26, 2017 13.07 13.72 13.05 13.58 277,053 +0.53(+4.06%)
Sep 25, 2017 12.91 13.25 12.91 13.05 205,957 +0.16(+1.24%)
Sep 22, 2017 13.07 13.07 12.58 12.89 149,080 -0.08(-0.62%)
Sep 21, 2017 12.68 13.23 12.51 12.97 147,618 +0.33(+2.61%)
Sep 20, 2017 11.94 12.70 11.86 12.64 598,187 +0.68(+5.69%)
Sep 19, 2017 12.00 12.19 11.83 11.96 58,604 +0.01(+0.08%)
Sep 18, 2017 11.90 12.14 11.88 11.95 80,058 +0.03(+0.25%)
Sep 15, 2017 12.30 12.30 11.89 11.92 386,171 -0.35(-2.85%)
Sep 14, 2017 12.74 12.77 12.15 12.27 209,449 -0.33(-2.62%)
Sep 13, 2017 12.75 12.77 12.59 12.60 241,605 -0.16(-1.25%)
Sep 12, 2017 12.73 13.14 12.48 12.76 81,677 +0.06(+0.47%)
Sep 11, 2017 12.14 12.73 11.78 12.70 76,755 +0.61(+5.05%)
Sep 08, 2017 13.00 13.16 11.98 12.09 143,487 -0.91(-7.00%)
Sep 07, 2017 12.64 13.32 12.53 13.00 257,984 +0.29(+2.28%)
Sep 06, 2017 12.90 13.10 12.67 12.71 179,320 -0.18(-1.40%)
Sep 05, 2017 13.12 13.67 12.69 12.89 129,548 -0.09(-0.69%)
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.