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 (%)
Aug 31, 2018 13.36 13.36 13.36 0 +0.03(+0.23%)
Aug 30, 2018 13.44 13.49 13.25 13.33 30,407 -0.17(-1.26%)
Aug 29, 2018 13.30 13.52 13.20 13.50 46,768 +0.22(+1.66%)
Aug 28, 2018 13.39 13.43 13.17 13.28 42,195 -0.07(-0.52%)
Aug 27, 2018 13.35 13.41 13.22 13.35 59,639 +0.05(+0.38%)
Aug 24, 2018 13.27 13.37 13.12 13.30 53,900 +0.08(+0.61%)
Aug 23, 2018 13.38 13.43 13.18 13.22 14,659 -0.26(-1.93%)
Aug 22, 2018 12.80 13.55 12.76 13.48 64,955 +0.77(+6.06%)
Aug 21, 2018 13.05 13.09 12.70 12.71 73,465 -0.25(-1.93%)
Aug 20, 2018 12.89 13.03 12.89 12.96 65,088 +0.02(+0.15%)
Aug 17, 2018 13.00 13.02 12.75 12.94 62,800 -0.10(-0.77%)
Aug 16, 2018 13.45 13.52 13.00 13.04 53,523 -0.36(-2.69%)
Aug 15, 2018 14.44 14.49 13.33 13.40 100,589 -1.16(-7.97%)
Aug 14, 2018 14.78 14.93 14.48 14.56 37,475 -0.17(-1.15%)
Aug 13, 2018 15.06 15.07 14.48 14.73 61,483 -0.30(-2.00%)
Aug 10, 2018 14.86 15.39 14.68 15.03 36,500 +0.20(+1.35%)
Aug 09, 2018 14.00 15.73 14.00 14.83 115,120 +0.27(+1.85%)
Aug 08, 2018 14.54 14.63 14.00 14.56 97,280 -0.12(-0.82%)
Aug 07, 2018 15.01 15.25 14.57 14.68 39,192 -0.26(-1.74%)
Aug 06, 2018 15.07 15.40 14.88 14.94 64,468 -0.11(-0.73%)
Aug 03, 2018 15.27 15.53 14.69 15.05 258,000 -0.17(-1.12%)
Aug 02, 2018 15.77 15.82 14.91 15.22 262,394 -0.69(-4.34%)
Aug 01, 2018 16.71 16.71 15.81 15.91 92,802 -0.85(-5.07%)
Jul 31, 2018 16.75 16.88 16.45 16.76 104,036 +0.02(+0.12%)
Jul 30, 2018 16.95 17.44 16.61 16.74 88,985 +0.08(+0.48%)
Jul 27, 2018 16.59 16.96 16.59 16.66 39,300 -0.12(-0.72%)
Jul 26, 2018 16.22 16.98 16.22 16.78 31,329 +0.39(+2.38%)
Jul 25, 2018 16.27 16.48 16.08 16.39 38,509 -0.05(-0.30%)
Jul 24, 2018 16.40 16.77 16.17 16.44 33,333 +0.08(+0.49%)
Jul 23, 2018 16.51 16.51 16.04 16.36 43,497 +0.03(+0.18%)
Jul 20, 2018 16.49 16.49 16.12 16.33 84,384 -0.07(-0.43%)
Jul 19, 2018 16.32 16.81 16.32 16.40 125,838 +0.01(+0.06%)
Jul 18, 2018 16.48 16.53 15.95 16.39 60,195 -0.11(-0.67%)
Jul 17, 2018 16.44 16.83 16.35 16.50 64,733 -0.13(-0.78%)
Jul 16, 2018 16.69 16.87 16.15 16.63 81,732 -0.20(-1.19%)
Jul 13, 2018 17.12 17.26 16.77 16.83 35,084 -0.30(-1.75%)
Jul 12, 2018 17.03 17.21 16.49 17.13 29,534 +0.13(+0.76%)
Jul 11, 2018 16.97 17.25 16.87 17.00 42,076 -0.09(-0.53%)
Jul 10, 2018 17.46 17.77 16.98 17.09 29,368 -0.26(-1.50%)
Jul 09, 2018 17.25 17.46 17.22 17.35 61,858 +0.18(+1.05%)
Jul 06, 2018 17.00 17.51 17.00 17.17 51,322 +0.16(+0.94%)
Jul 05, 2018 16.44 17.08 16.40 17.01 30,761 +0.61(+3.72%)
Jul 03, 2018 16.40 16.40 16.40 0 +0.41(+2.56%)
Jul 02, 2018 16.07 16.08 15.61 15.99 41,999 -0.25(-1.54%)
Jun 29, 2018 16.00 16.41 15.98 16.24 72,770 +0.23(+1.44%)
Jun 28, 2018 16.44 16.58 15.84 16.01 99,149 -0.44(-2.67%)
Jun 27, 2018 16.39 16.75 16.20 16.45 106,622 +0.22(+1.36%)
Jun 26, 2018 16.09 16.38 15.84 16.23 157,563 +0.11(+0.68%)
Jun 25, 2018 16.04 16.20 15.33 16.12 56,853 +0.10(+0.62%)
Jun 22, 2018 16.58 16.62 15.76 16.02 308,642 +0.06(+0.38%)
Jun 21, 2018 16.21 16.27 15.90 15.96 68,555 -0.34(-2.09%)
Jun 20, 2018 16.36 16.36 15.94 16.30 21,711 +0.09(+0.56%)
Jun 19, 2018 15.68 16.27 15.65 16.21 35,919 +0.27(+1.69%)
Jun 18, 2018 15.46 16.07 15.46 15.94 31,652 +0.37(+2.38%)
Jun 15, 2018 15.78 15.78 15.57 114,411 -0.21(-1.33%)
Jun 14, 2018 15.74 15.88 15.49 15.78 97,666 +0.12(+0.77%)
Jun 13, 2018 15.28 15.87 15.26 15.66 101,617 +0.34(+2.22%)
Jun 12, 2018 15.35 15.90 15.10 15.32 92,264 -0.05(-0.33%)
Jun 11, 2018 15.34 15.47 15.10 15.37 72,421 +0.02(+0.13%)
Jun 08, 2018 16.07 16.07 15.20 15.35 69,488 -0.66(-4.12%)
Jun 07, 2018 16.30 16.30 15.95 16.01 55,675 -0.19(-1.17%)
Jun 06, 2018 16.53 16.20 100,100 +0.33(+2.08%)
Jun 05, 2018 15.93 16.06 15.65 15.87 135,371 -0.12(-0.75%)
Jun 04, 2018 16.36 16.39 15.70 15.99 61,676 -0.15(-0.93%)
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.