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 30, 2019 1.160 1.160 0.9800 1.030 367,700 -0.13(-11.21%)
Aug 29, 2019 1.210 1.280 1.120 1.160 388,218 -0.02(-1.69%)
Aug 28, 2019 1.130 1.340 1.070 1.180 462,624 +0.08(+7.27%)
Aug 27, 2019 1.170 1.180 1.030 1.100 378,212 -0.03(-2.65%)
Aug 26, 2019 1.310 1.320 1.035 1.130 423,930 -0.16(-12.40%)
Aug 23, 2019 1.240 1.340 1.210 1.290 869,300 +0.02(+1.57%)
Aug 22, 2019 1.310 1.350 1.270 1.270 192,448 -0.04(-3.05%)
Aug 21, 2019 1.320 1.383 1.300 1.310 188,164 +0.01(+0.77%)
Aug 20, 2019 1.370 1.420 1.300 1.300 140,028 -0.08(-5.80%)
Aug 19, 2019 1.500 1.580 1.270 1.380 1,193,157 -0.10(-6.76%)
Aug 16, 2019 1.340 1.490 1.300 1.480 179,000 +0.18(+13.85%)
Aug 15, 2019 1.400 1.440 1.280 1.300 194,820 -0.09(-6.47%)
Aug 14, 2019 1.520 1.520 1.351 1.390 462,223 -0.21(-13.13%)
Aug 13, 2019 1.740 1.797 1.590 1.600 290,840 -0.05(-3.03%)
Aug 12, 2019 1.810 1.810 1.630 1.650 174,601 -0.08(-4.62%)
Aug 09, 2019 1.840 1.990 1.650 1.730 274,600 -0.11(-5.98%)
Aug 08, 2019 1.920 2.000 1.840 1.840 193,024 -0.07(-3.66%)
Aug 07, 2019 2.070 2.120 1.850 1.910 263,986 -0.20(-9.48%)
Aug 06, 2019 2.400 2.490 2.080 2.110 122,067 -0.11(-4.95%)
Aug 05, 2019 2.380 2.380 2.160 2.220 118,245 -0.25(-10.12%)
Aug 02, 2019 2.680 2.797 2.470 2.470 79,500 -0.24(-8.86%)
Aug 01, 2019 2.940 2.940 2.500 2.710 312,442 -0.34(-11.15%)
Jul 31, 2019 2.920 3.180 2.900 3.050 450,643 +0.17(+5.90%)
Jul 30, 2019 2.840 2.900 2.710 2.880 131,848 -0.05(-1.71%)
Jul 29, 2019 3.170 3.180 2.900 2.930 152,167 -0.23(-7.28%)
Jul 26, 2019 3.100 3.290 3.030 3.160 161,400 +0.03(+0.96%)
Jul 25, 2019 3.290 3.311 2.960 3.130 237,794 -0.25(-7.40%)
Jul 24, 2019 3.450 3.550 3.170 3.380 344,376 -0.02(-0.59%)
Jul 23, 2019 3.100 3.425 3.100 3.400 211,306 +0.29(+9.32%)
Jul 22, 2019 2.880 3.210 2.880 3.110 242,787 +0.27(+9.51%)
Jul 19, 2019 2.980 3.000 2.810 2.840 129,800 -0.18(-5.96%)
Jul 18, 2019 2.970 3.088 2.620 3.020 258,620 +0.04(+1.34%)
Jul 17, 2019 3.010 3.040 2.900 2.980 192,235 -0.04(-1.32%)
Jul 16, 2019 2.940 3.067 2.810 3.020 175,155 +0.07(+2.37%)
Jul 15, 2019 2.870 2.970 2.715 2.950 119,185 +0.06(+2.08%)
Jul 12, 2019 2.680 2.970 2.680 2.890 172,100 +0.17(+6.25%)
Jul 11, 2019 2.660 2.800 2.620 2.720 84,858 +0.06(+2.26%)
Jul 10, 2019 2.650 2.770 2.550 2.660 184,971 +0.05(+1.92%)
Jul 09, 2019 2.700 2.790 2.590 2.610 131,592 -0.19(-6.79%)
Jul 08, 2019 2.750 2.890 2.550 2.800 341,731 -0.10(-3.45%)
Jul 05, 2019 2.740 2.900 2.710 2.900 157,700 +0.15(+5.45%)
Jul 03, 2019 3.140 3.140 2.650 2.750 382,800 -0.27(-8.94%)
Jul 02, 2019 2.530 3.030 2.340 3.020 803,467 +0.47(+18.43%)
Jul 01, 2019 2.400 2.550 2.330 2.550 489,353 +0.30(+13.33%)
Jun 28, 2019 2.000 2.400 1.950 2.250 1,375,900 +0.25(+12.50%)
Jun 27, 2019 2.100 2.228 1.950 2.000 372,069 -0.15(-6.98%)
Jun 26, 2019 2.010 2.240 1.880 2.150 510,550 +0.21(+10.82%)
Jun 25, 2019 1.860 2.000 1.800 1.940 198,304 +0.09(+4.86%)
Jun 24, 2019 1.900 1.940 1.800 1.850 146,359 -0.04(-2.12%)
Jun 21, 2019 1.980 2.030 1.830 1.890 209,100 -0.08(-4.06%)
Jun 20, 2019 1.790 2.050 1.760 1.970 423,610 +0.25(+14.53%)
Jun 19, 2019 1.740 1.819 1.680 1.720 201,516 -0.02(-1.15%)
Jun 18, 2019 1.790 1.890 1.700 1.740 332,469 -0.04(-2.25%)
Jun 17, 2019 1.710 1.850 1.667 1.780 135,299 +0.08(+4.71%)
Jun 14, 2019 1.830 1.850 1.615 1.700 338,600 -0.14(-7.61%)
Jun 13, 2019 1.820 1.930 1.750 1.840 239,399 +0.08(+4.55%)
Jun 12, 2019 1.870 1.870 1.700 1.760 220,820 -0.14(-7.37%)
Jun 11, 2019 2.060 2.070 1.880 1.900 181,973 -0.12(-5.94%)
Jun 10, 2019 2.000 2.180 1.950 2.020 273,406 +0.04(+2.02%)
Jun 07, 2019 1.970 2.015 1.970 1.980 216,100 +0.01(+0.51%)
Jun 06, 2019 1.960 1.990 1.760 1.970 386,121 +0.01(+0.51%)
Jun 05, 2019 2.080 2.168 1.920 1.960 306,960 -0.10(-4.85%)
Jun 04, 2019 1.890 2.200 1.850 2.060 635,491 +0.26(+14.44%)
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.