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 (%)
Mar 29, 2019 4.420 4.490 3.910 4.060 252,900 -0.31(-7.09%)
Mar 28, 2019 4.080 4.420 3.980 4.370 244,640 +0.17(+4.05%)
Mar 27, 2019 4.320 4.420 3.800 4.200 311,860 -0.12(-2.78%)
Mar 26, 2019 4.030 4.650 3.980 4.320 525,552 +0.44(+11.34%)
Mar 25, 2019 4.750 4.750 3.870 3.880 604,183 -0.91(-19.00%)
Mar 22, 2019 5.690 5.810 4.650 4.790 580,100 -1.01(-17.41%)
Mar 21, 2019 5.980 6.030 5.450 5.800 220,931 -0.10(-1.69%)
Mar 20, 2019 5.610 6.040 5.520 5.900 193,556 +0.30(+5.36%)
Mar 19, 2019 5.600 6.000 5.530 5.600 240,213 -0.18(-3.11%)
Mar 18, 2019 6.190 6.200 5.140 5.780 817,953 -0.37(-6.02%)
Mar 15, 2019 5.050 6.420 5.050 6.150 1,017,600 +1.15(+23.00%)
Mar 14, 2019 4.450 5.140 4.380 5.000 635,880 +0.64(+14.68%)
Mar 13, 2019 4.030 4.580 4.000 4.360 565,761 +0.37(+9.27%)
Mar 12, 2019 3.300 4.240 3.300 3.990 915,918 +0.69(+20.91%)
Mar 11, 2019 3.340 3.430 3.200 3.300 163,735 -0.03(-0.90%)
Mar 08, 2019 3.570 3.570 3.180 3.330 381,700 -0.21(-5.93%)
Mar 07, 2019 3.330 4.000 3.210 3.540 668,147 +0.25(+7.60%)
Mar 06, 2019 3.340 3.430 3.020 3.290 296,588 -0.16(-4.64%)
Mar 05, 2019 3.830 4.330 3.160 3.450 1,059,161 -0.31(-8.24%)
Mar 04, 2019 2.720 3.930 2.720 3.760 1,249,435 +1.08(+40.30%)
Mar 01, 2019 2.560 2.750 2.510 2.680 167,400 +0.12(+4.69%)
Feb 28, 2019 2.710 2.858 2.545 2.560 162,683 -0.12(-4.48%)
Feb 27, 2019 2.920 2.920 2.330 2.680 461,655 -0.07(-2.55%)
Feb 26, 2019 2.240 2.970 2.200 2.750 964,334 +0.50(+22.22%)
Feb 25, 2019 1.900 2.280 1.840 2.250 668,413 +0.42(+22.95%)
Feb 22, 2019 1.980 2.015 1.820 1.830 113,300 -0.14(-7.11%)
Feb 21, 2019 1.840 2.020 1.810 1.970 167,271 +0.13(+7.07%)
Feb 20, 2019 1.850 1.900 1.830 1.840 56,500 +0.00(+0.00%)
Feb 19, 2019 1.950 2.000 1.810 1.840 77,062 -0.10(-5.15%)
Feb 15, 2019 1.980 2.060 1.940 1.940 152,500 -0.03(-1.52%)
Feb 14, 2019 1.980 2.010 1.900 1.970 72,055 +0.01(+0.51%)
Feb 13, 2019 1.980 2.150 1.950 1.960 223,022 +0.00(+0.00%)
Feb 12, 2019 1.940 1.990 1.919 1.960 109,863 +0.05(+2.62%)
Feb 11, 2019 1.920 1.940 1.780 1.910 81,041 +0.05(+2.69%)
Feb 08, 2019 1.910 1.910 1.780 1.860 140,100 -0.05(-2.62%)
Feb 07, 2019 2.140 2.140 1.810 1.910 228,597 -0.24(-11.16%)
Feb 06, 2019 2.140 2.186 2.050 2.150 107,805 -0.02(-0.92%)
Feb 05, 2019 2.200 2.250 2.120 2.170 223,487 -0.02(-0.91%)
Feb 04, 2019 1.910 2.210 1.820 2.190 394,628 +0.28(+14.66%)
Feb 01, 2019 1.680 1.940 1.640 1.910 285,800 +0.24(+14.37%)
Jan 31, 2019 1.800 1.800 1.640 1.670 139,019 -0.09(-5.11%)
Jan 30, 2019 1.620 1.800 1.610 1.760 199,047 +0.16(+10.00%)
Jan 29, 2019 1.810 1.830 1.590 1.600 406,066 -0.23(-12.57%)
Jan 28, 2019 2.030 2.100 1.780 1.830 254,096 -0.23(-11.17%)
Jan 25, 2019 2.060 2.170 2.020 2.060 170,100 +0.00(+0.00%)
Jan 24, 2019 2.020 2.070 2.010 2.060 153,755 +0.01(+0.49%)
Jan 23, 2019 2.350 2.350 2.010 2.050 107,568 -0.29(-12.39%)
Jan 22, 2019 2.340 2.430 2.258 2.340 99,406 -0.05(-2.09%)
Jan 18, 2019 2.240 2.450 2.100 2.390 152,400 +0.16(+7.17%)
Jan 17, 2019 2.160 2.250 2.120 2.230 62,530 +0.06(+2.76%)
Jan 16, 2019 2.200 2.370 2.100 2.170 214,824 -0.13(-5.65%)
Jan 15, 2019 2.240 2.310 2.140 2.300 135,888 +0.06(+2.68%)
Jan 14, 2019 2.280 2.450 2.140 2.240 151,248 -0.01(-0.44%)
Jan 11, 2019 2.270 2.290 2.100 2.250 143,400 -0.01(-0.44%)
Jan 10, 2019 2.560 2.636 2.090 2.260 284,960 -0.30(-11.72%)
Jan 09, 2019 2.660 2.780 2.500 2.560 350,691 -0.07(-2.66%)
Jan 08, 2019 2.560 3.050 2.510 2.630 348,439 +0.19(+7.79%)
Jan 07, 2019 2.450 2.528 2.110 2.440 293,074 +0.03(+1.24%)
Jan 04, 2019 1.950 2.430 1.910 2.410 330,600 +0.54(+28.88%)
Jan 03, 2019 2.220 2.230 1.870 1.870 209,322 -0.32(-14.61%)
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.