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 (%)
Feb 28, 2018 13.93 14.48 13.16 13.41 152,959 -0.36(-2.61%)
Feb 27, 2018 13.32 14.45 13.14 13.77 181,342 +0.12(+0.88%)
Feb 26, 2018 13.84 14.03 13.25 13.65 112,834 -0.14(-1.02%)
Feb 23, 2018 13.47 13.93 13.10 13.79 53,500 +0.40(+2.99%)
Feb 22, 2018 13.12 13.73 12.82 13.39 62,945 +0.33(+2.53%)
Feb 21, 2018 13.02 13.32 13.02 13.06 71,923 +0.05(+0.38%)
Feb 20, 2018 12.85 13.43 12.80 13.01 98,879 +0.10(+0.77%)
Feb 16, 2018 12.91 12.91 12.91 0 +0.09(+0.70%)
Feb 15, 2018 12.53 12.86 11.95 12.82 78,851 +0.39(+3.14%)
Feb 14, 2018 11.96 12.54 11.54 12.43 148,920 +0.32(+2.64%)
Feb 13, 2018 12.61 12.63 12.00 12.11 46,618 -0.60(-4.72%)
Feb 12, 2018 13.00 13.01 12.52 12.71 51,383 -0.14(-1.09%)
Feb 09, 2018 12.87 13.03 12.30 12.85 173,589 +0.32(+2.55%)
Feb 08, 2018 13.44 13.47 12.53 12.53 83,088 -0.85(-6.35%)
Feb 07, 2018 13.56 13.66 13.10 13.38 91,017 -0.21(-1.55%)
Feb 06, 2018 13.25 13.94 13.18 13.59 113,729 +0.11(+0.82%)
Feb 05, 2018 13.59 13.86 13.30 13.48 122,659 -0.36(-2.60%)
Feb 02, 2018 14.88 14.88 13.80 13.84 78,353 -1.33(-8.77%)
Feb 01, 2018 14.77 15.65 14.60 15.17 120,088 +0.36(+2.43%)
Jan 31, 2018 15.70 15.89 14.13 14.81 182,285 -0.86(-5.49%)
Jan 30, 2018 15.50 16.18 15.50 15.67 290,442 -0.12(-0.76%)
Jan 29, 2018 16.00 16.24 15.60 15.79 69,337 -0.22(-1.37%)
Jan 26, 2018 16.75 16.79 15.85 16.01 130,187 -0.73(-4.36%)
Jan 25, 2018 17.19 17.19 16.63 16.74 141,820 -0.29(-1.70%)
Jan 24, 2018 17.00 17.16 16.35 17.03 105,316 +0.05(+0.29%)
Jan 23, 2018 17.05 17.37 16.57 16.98 163,124 -0.01(-0.06%)
Jan 22, 2018 16.98 17.80 16.79 16.99 138,946 +0.01(+0.06%)
Jan 19, 2018 16.08 17.21 15.95 16.98 159,310 +0.69(+4.24%)
Jan 18, 2018 16.26 16.86 15.72 16.29 148,809 +0.10(+0.62%)
Jan 17, 2018 16.30 17.07 16.04 16.19 156,107 +0.10(+0.62%)
Jan 16, 2018 17.48 17.66 16.01 16.09 101,004 -1.24(-7.16%)
Jan 12, 2018 17.33 17.33 17.33 0 -0.01(-0.06%)
Jan 11, 2018 16.20 17.87 16.20 17.34 234,901 +1.22(+7.57%)
Jan 10, 2018 15.49 16.22 15.38 16.12 174,139 +0.62(+4.00%)
Jan 09, 2018 15.50 15.86 15.17 15.50 192,618 +0.12(+0.78%)
Jan 08, 2018 14.83 15.69 14.66 15.38 98,411 +0.59(+3.99%)
Jan 05, 2018 14.87 14.99 14.58 14.79 71,430 -0.10(-0.67%)
Jan 04, 2018 13.68 14.94 13.49 14.89 200,652 +1.26(+9.24%)
Jan 03, 2018 12.37 14.28 12.30 13.63 537,036 +1.27(+10.28%)
Jan 02, 2018 11.84 12.43 11.83 12.36 75,372 +0.57(+4.83%)
Dec 29, 2017 11.79 11.79 11.79 0 -0.25(-2.08%)
Dec 28, 2017 12.03 12.20 11.94 12.04 35,344 +0.01(+0.08%)
Dec 27, 2017 12.35 12.62 12.01 12.03 55,252 -0.39(-3.14%)
Dec 26, 2017 12.21 12.48 11.98 12.42 81,144 +0.07(+0.57%)
Dec 22, 2017 12.64 12.90 12.19 12.35 105,722 -0.35(-2.76%)
Dec 21, 2017 12.08 12.90 12.03 12.70 77,952 +0.65(+5.39%)
Dec 20, 2017 11.87 12.20 11.61 12.05 139,610 +0.83(+7.40%)
Dec 19, 2017 10.77 11.24 10.77 11.22 82,390 +0.37(+3.41%)
Dec 18, 2017 10.51 11.17 10.47 10.85 146,181 +0.39(+3.73%)
Dec 15, 2017 10.53 10.63 10.38 10.46 250,388 -0.05(-0.48%)
Dec 14, 2017 10.27 10.86 10.27 10.51 67,871 +0.18(+1.74%)
Dec 13, 2017 10.75 10.79 10.24 10.33 90,242 -0.38(-3.55%)
Dec 12, 2017 10.09 10.97 10.06 10.71 108,613 +0.74(+7.42%)
Dec 11, 2017 10.01 10.15 9.920 9.970 159,466 +0.06(+0.61%)
Dec 08, 2017 10.10 10.10 9.790 9.910 67,270 +0.00(+0.00%)
Dec 07, 2017 9.870 10.00 9.750 82,788 +0.00(+0.00%)
Dec 06, 2017 9.880 9.950 9.560 9.820 66,687 -0.11(-1.11%)
Dec 05, 2017 10.42 10.46 9.820 9.930 67,503 -0.45(-4.34%)
Dec 04, 2017 10.37 10.99 10.37 10.38 68,804 -0.02(-0.19%)
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.