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, 2017 18.04 18.80 17.23 18.12 188,870 +0.07(+0.39%)
May 30, 2017 18.94 18.94 17.56 18.05 114,811 -0.98(-5.15%)
May 26, 2017 19.79 20.30 18.43 19.03 62,275 -0.81(-4.08%)
May 25, 2017 20.25 20.70 19.57 19.84 112,982 -0.59(-2.89%)
May 24, 2017 21.21 21.25 20.08 20.43 65,394 -0.06(-0.29%)
May 23, 2017 20.86 21.14 20.35 20.49 75,816 -0.26(-1.25%)
May 22, 2017 20.80 21.22 20.38 20.75 84,308 +0.16(+0.78%)
May 19, 2017 20.30 21.34 20.17 20.59 98,503 +0.35(+1.73%)
May 18, 2017 20.00 20.61 19.37 20.24 93,480 +0.20(+1.00%)
May 17, 2017 19.99 20.21 19.01 20.04 81,709 -0.21(-1.04%)
May 16, 2017 20.92 21.00 20.12 20.25 80,653 -0.49(-2.36%)
May 15, 2017 20.62 21.43 20.49 20.74 175,839 +0.24(+1.17%)
May 12, 2017 21.66 21.72 20.00 20.50 190,373 -1.20(-5.53%)
May 11, 2017 22.75 23.08 21.20 21.70 155,124 -1.71(-7.30%)
May 10, 2017 22.87 23.84 22.72 23.41 86,084 +0.47(+2.05%)
May 09, 2017 23.28 23.28 22.54 22.94 37,986 -0.19(-0.82%)
May 08, 2017 23.08 23.45 22.96 23.13 83,173 +0.00(+0.00%)
May 05, 2017 22.95 23.98 22.51 23.13 101,771 +0.22(+0.96%)
May 04, 2017 24.36 24.36 22.71 22.91 106,048 -1.67(-6.79%)
May 03, 2017 23.58 24.79 23.34 24.58 68,670 +0.83(+3.49%)
May 02, 2017 23.90 24.25 23.39 23.75 41,251 +0.52(+2.24%)
May 01, 2017 23.50 23.68 23.10 23.23 57,478 -0.45(-1.90%)
Apr 28, 2017 23.89 24.48 22.74 23.68 38,836 -0.33(-1.37%)
Apr 27, 2017 23.07 24.05 22.93 24.01 49,977 +0.77(+3.31%)
Apr 26, 2017 22.60 23.62 22.60 23.24 42,680 +0.64(+2.83%)
Apr 25, 2017 22.89 23.30 22.30 22.60 105,472 -0.31(-1.35%)
Apr 24, 2017 22.99 23.00 22.35 22.91 137,608 +0.40(+1.78%)
Apr 21, 2017 22.51 22.56 21.90 22.51 65,044 -0.19(-0.84%)
Apr 20, 2017 22.42 22.95 21.97 22.70 87,855 +0.51(+2.30%)
Apr 19, 2017 23.03 23.92 22.01 22.19 113,716 -1.01(-4.35%)
Apr 18, 2017 23.01 23.45 22.81 23.20 40,781 -0.13(-0.56%)
Apr 17, 2017 23.80 23.80 22.63 23.33 58,551 -0.45(-1.89%)
Apr 13, 2017 24.59 24.59 23.48 23.78 45,505 -0.79(-3.22%)
Apr 12, 2017 25.10 25.10 24.51 24.57 62,750 -0.53(-2.11%)
Apr 11, 2017 25.26 25.36 24.89 25.10 81,412 -0.07(-0.28%)
Apr 10, 2017 25.06 25.63 24.85 25.17 57,382 +0.03(+0.12%)
Apr 07, 2017 24.37 25.25 23.26 25.14 145,591 +0.65(+2.65%)
Apr 06, 2017 23.07 24.88 23.07 24.49 152,092 +1.45(+6.29%)
Apr 05, 2017 22.66 23.87 22.66 23.04 130,162 +0.47(+2.08%)
Apr 04, 2017 22.69 23.08 21.57 22.57 81,709 -0.02(-0.09%)
Apr 03, 2017 23.10 23.32 22.35 22.59 236,371 -0.63(-2.71%)
Mar 31, 2017 22.98 23.46 22.86 23.22 200,707 +0.13(+0.56%)
Mar 30, 2017 23.40 24.16 22.63 23.09 229,293 -0.47(-1.99%)
Mar 29, 2017 23.41 23.75 22.70 23.56 236,126 +0.94(+4.16%)
Mar 28, 2017 22.42 22.80 22.27 22.62 229,620 +0.15(+0.67%)
Mar 27, 2017 21.39 22.87 21.01 22.47 80,547 +0.93(+4.32%)
Mar 24, 2017 22.16 22.51 21.40 21.54 58,452 -0.71(-3.19%)
Mar 23, 2017 22.82 22.82 21.75 22.25 124,027 -0.67(-2.92%)
Mar 22, 2017 23.82 23.83 22.84 22.92 52,244 -0.84(-3.54%)
Mar 21, 2017 23.92 24.25 23.72 23.76 139,574 -0.61(-2.50%)
Mar 20, 2017 25.27 25.28 23.27 24.37 189,075 -1.08(-4.24%)
Mar 17, 2017 24.36 25.97 24.30 25.45 238,080 +0.95(+3.88%)
Mar 16, 2017 24.62 24.62 24.34 24.50 94,963 -0.07(-0.28%)
Mar 15, 2017 24.66 25.00 24.22 24.57 105,092 +0.04(+0.16%)
Mar 14, 2017 25.02 25.25 23.82 24.53 119,647 -0.72(-2.85%)
Mar 13, 2017 25.46 25.98 24.71 25.25 105,276 -0.26(-1.02%)
Mar 10, 2017 25.14 26.37 25.14 25.51 57,396 +0.18(+0.71%)
Mar 09, 2017 26.65 27.20 24.50 25.33 233,155 -1.46(-5.45%)
Mar 08, 2017 28.08 28.50 26.50 26.79 82,049 -1.23(-4.39%)
Mar 07, 2017 26.43 28.70 26.38 28.02 48,002 +1.09(+4.05%)
Mar 06, 2017 26.80 27.23 26.01 26.93 92,525 -0.34(-1.25%)
Mar 03, 2017 28.33 28.33 26.81 27.27 95,259 -1.48(-5.15%)
Mar 02, 2017 30.41 30.71 28.05 28.75 89,675 -1.91(-6.23%)
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.