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, 2018 6.500 6.500 5.810 5.830 97,500 -0.67(-10.31%)
Nov 29, 2018 6.730 6.800 6.460 6.500 30,686 -0.23(-3.42%)
Nov 28, 2018 6.820 6.945 6.590 6.730 38,096 -0.09(-1.32%)
Nov 27, 2018 7.020 7.140 6.760 6.820 13,203 -0.24(-3.40%)
Nov 26, 2018 6.880 7.110 6.590 7.060 26,379 +0.20(+2.92%)
Nov 23, 2018 7.320 7.320 6.700 6.860 18,800 -0.57(-7.67%)
Nov 21, 2018 7.430 7.430 7.430 0 +0.16(+2.20%)
Nov 20, 2018 7.950 8.300 7.210 7.270 125,555 -1.01(-12.20%)
Nov 19, 2018 8.040 8.330 8.030 8.280 31,206 -0.01(-0.12%)
Nov 16, 2018 8.250 8.330 8.000 8.290 43,800 +0.04(+0.48%)
Nov 15, 2018 8.120 8.290 8.120 8.250 34,324 +0.07(+0.86%)
Nov 14, 2018 8.210 8.420 8.140 8.180 25,531 +0.03(+0.37%)
Nov 13, 2018 8.040 8.270 7.940 8.150 106,421 +0.11(+1.37%)
Nov 12, 2018 8.500 8.620 7.950 8.040 53,507 -0.36(-4.29%)
Nov 09, 2018 9.310 9.640 8.400 8.400 37,100 -0.98(-10.45%)
Nov 08, 2018 9.490 9.800 9.170 9.380 67,389 -0.14(-1.47%)
Nov 07, 2018 8.930 9.610 8.820 9.520 82,208 +0.13(+1.38%)
Nov 06, 2018 9.320 9.600 9.260 9.390 36,525 -0.14(-1.47%)
Nov 05, 2018 9.240 9.620 9.240 9.530 33,099 +0.33(+3.59%)
Nov 02, 2018 9.020 9.300 8.960 9.200 63,700 +0.22(+2.45%)
Nov 01, 2018 8.830 9.280 8.830 8.980 17,571 -0.07(-0.77%)
Oct 31, 2018 9.140 9.140 8.914 9.050 47,174 +0.01(+0.11%)
Oct 30, 2018 8.760 9.110 8.626 9.040 41,528 +0.07(+0.78%)
Oct 29, 2018 9.180 9.180 8.750 8.970 101,079 -0.08(-0.88%)
Oct 26, 2018 8.860 9.070 8.600 9.050 39,600 +0.05(+0.56%)
Oct 25, 2018 8.760 9.120 8.640 9.000 51,576 +0.35(+4.05%)
Oct 24, 2018 9.230 9.390 8.570 8.650 104,061 -0.73(-7.78%)
Oct 23, 2018 9.810 9.810 9.160 9.380 40,341 -0.40(-4.09%)
Oct 22, 2018 9.290 9.810 9.235 9.780 53,453 +0.50(+5.39%)
Oct 19, 2018 9.230 9.580 9.180 9.280 26,700 -0.02(-0.22%)
Oct 18, 2018 9.570 9.870 9.180 9.300 200,857 -0.31(-3.23%)
Oct 17, 2018 10.15 10.43 9.290 9.610 121,917 -0.59(-5.78%)
Oct 16, 2018 10.29 10.42 9.960 10.20 32,414 +0.00(+0.00%)
Oct 15, 2018 9.940 10.28 9.730 10.20 68,135 +0.23(+2.31%)
Oct 12, 2018 10.86 11.09 9.910 9.970 53,500 -0.71(-6.65%)
Oct 11, 2018 10.76 11.12 10.59 10.68 55,992 -0.11(-1.02%)
Oct 10, 2018 11.00 11.04 10.57 10.79 60,870 -0.17(-1.55%)
Oct 09, 2018 10.28 11.10 10.23 10.96 53,958 +0.62(+6.00%)
Oct 08, 2018 10.02 10.39 9.630 10.34 29,376 +0.18(+1.77%)
Oct 05, 2018 10.40 10.52 9.980 10.16 43,100 -0.25(-2.40%)
Oct 04, 2018 10.76 10.99 10.39 10.41 43,565 -0.42(-3.88%)
Oct 03, 2018 11.23 11.62 10.76 10.83 52,200 -0.40(-3.56%)
Oct 02, 2018 11.21 11.68 11.21 11.23 33,981 -0.35(-3.02%)
Oct 01, 2018 11.50 11.85 11.50 11.58 38,068 +0.14(+1.22%)
Sep 28, 2018 12.24 12.27 11.15 11.44 94,600 -0.86(-6.99%)
Sep 27, 2018 12.47 12.57 12.14 12.30 30,072 -0.16(-1.28%)
Sep 26, 2018 12.51 12.57 11.25 12.46 147,396 -0.05(-0.40%)
Sep 25, 2018 13.47 13.71 12.44 12.51 39,576 -0.94(-6.99%)
Sep 24, 2018 13.59 13.77 13.26 13.45 16,978 -0.14(-1.03%)
Sep 21, 2018 13.65 13.71 13.23 13.59 74,100 +0.01(+0.07%)
Sep 20, 2018 13.51 13.88 13.25 13.58 19,919 +0.15(+1.12%)
Sep 19, 2018 13.29 13.69 13.29 13.43 23,344 +0.16(+1.21%)
Sep 18, 2018 12.98 13.38 12.98 13.27 17,442 +0.32(+2.47%)
Sep 17, 2018 13.33 13.33 12.79 12.95 20,682 -0.13(-0.99%)
Sep 14, 2018 12.93 13.31 12.90 13.08 17,600 +0.03(+0.23%)
Sep 13, 2018 13.21 13.25 12.95 13.05 18,414 -0.12(-0.91%)
Sep 12, 2018 13.30 13.61 13.05 13.17 30,385 -0.12(-0.90%)
Sep 11, 2018 13.29 13.54 13.15 13.29 30,800 +0.06(+0.45%)
Sep 10, 2018 13.21 13.32 13.14 13.23 31,563 +0.07(+0.53%)
Sep 07, 2018 13.54 13.68 12.93 13.16 86,500 -0.44(-3.24%)
Sep 06, 2018 13.80 13.85 13.34 13.60 204,339 -0.18(-1.31%)
Sep 05, 2018 13.53 13.86 13.38 13.78 45,250 +0.23(+1.70%)
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.