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 (%)
Oct 31, 2017 10.21 10.71 10.14 10.64 67,924 +0.42(+4.11%)
Oct 30, 2017 10.26 10.71 9.930 10.22 91,230 +0.02(+0.20%)
Oct 27, 2017 10.15 10.52 10.06 10.20 108,188 -0.01(-0.10%)
Oct 26, 2017 10.09 10.31 9.660 10.21 122,271 +0.09(+0.89%)
Oct 25, 2017 9.350 10.15 9.110 10.12 189,244 +0.77(+8.24%)
Oct 24, 2017 9.760 9.900 9.290 9.350 153,541 -0.34(-3.51%)
Oct 23, 2017 10.62 10.70 9.660 9.690 75,078 -0.89(-8.41%)
Oct 20, 2017 11.17 11.23 10.56 10.58 196,032 -0.50(-4.51%)
Oct 19, 2017 11.42 11.64 11.02 11.08 53,083 -0.55(-4.73%)
Oct 18, 2017 12.01 12.19 11.56 11.63 55,969 -0.37(-3.08%)
Oct 17, 2017 12.06 12.11 11.75 12.00 70,429 -0.14(-1.15%)
Oct 16, 2017 12.58 12.88 12.09 12.14 39,213 -0.27(-2.18%)
Oct 13, 2017 12.83 13.06 12.40 12.41 47,389 -0.40(-3.12%)
Oct 12, 2017 13.02 13.07 12.67 12.81 57,210 -0.35(-2.66%)
Oct 11, 2017 13.55 13.63 13.05 13.16 57,042 -0.28(-2.08%)
Oct 10, 2017 13.42 13.52 13.36 13.44 54,764 +0.22(+1.66%)
Oct 09, 2017 13.43 13.46 13.02 13.22 44,696 -0.09(-0.68%)
Oct 06, 2017 13.50 13.66 13.10 13.31 112,341 -0.35(-2.56%)
Oct 05, 2017 13.76 13.92 13.58 13.66 38,044 -0.07(-0.51%)
Oct 04, 2017 13.75 13.95 13.52 13.73 87,288 -0.13(-0.94%)
Oct 03, 2017 13.28 14.17 13.28 13.86 124,064 +0.60(+4.52%)
Oct 02, 2017 12.99 13.39 12.79 13.26 67,696 +0.09(+0.68%)
Sep 29, 2017 13.35 13.37 13.01 13.17 57,856 -0.27(-2.01%)
Sep 28, 2017 13.53 13.83 13.43 13.44 101,845 -0.10(-0.74%)
Sep 27, 2017 13.64 13.90 13.26 13.54 129,973 -0.04(-0.29%)
Sep 26, 2017 13.07 13.72 13.05 13.58 277,053 +0.53(+4.06%)
Sep 25, 2017 12.91 13.25 12.91 13.05 205,957 +0.16(+1.24%)
Sep 22, 2017 13.07 13.07 12.58 12.89 149,080 -0.08(-0.62%)
Sep 21, 2017 12.68 13.23 12.51 12.97 147,618 +0.33(+2.61%)
Sep 20, 2017 11.94 12.70 11.86 12.64 598,187 +0.68(+5.69%)
Sep 19, 2017 12.00 12.19 11.83 11.96 58,604 +0.01(+0.08%)
Sep 18, 2017 11.90 12.14 11.88 11.95 80,058 +0.03(+0.25%)
Sep 15, 2017 12.30 12.30 11.89 11.92 386,171 -0.35(-2.85%)
Sep 14, 2017 12.74 12.77 12.15 12.27 209,449 -0.33(-2.62%)
Sep 13, 2017 12.75 12.77 12.59 12.60 241,605 -0.16(-1.25%)
Sep 12, 2017 12.73 13.14 12.48 12.76 81,677 +0.06(+0.47%)
Sep 11, 2017 12.14 12.73 11.78 12.70 76,755 +0.61(+5.05%)
Sep 08, 2017 13.00 13.16 11.98 12.09 143,487 -0.91(-7.00%)
Sep 07, 2017 12.64 13.32 12.53 13.00 257,984 +0.29(+2.28%)
Sep 06, 2017 12.90 13.10 12.67 12.71 179,320 -0.18(-1.40%)
Sep 05, 2017 13.12 13.67 12.69 12.89 129,548 -0.09(-0.69%)
Sep 01, 2017 12.75 13.02 12.58 12.98 29,415 +0.25(+1.96%)
Aug 31, 2017 12.90 13.03 12.61 12.73 48,062 -0.04(-0.31%)
Aug 30, 2017 12.90 13.09 12.15 12.77 117,392 -0.23(-1.77%)
Aug 29, 2017 12.76 13.35 12.66 13.00 152,440 +0.09(+0.70%)
Aug 28, 2017 13.74 13.88 12.55 12.91 156,743 -0.81(-5.90%)
Aug 25, 2017 13.39 13.82 13.25 13.72 113,329 +0.32(+2.39%)
Aug 24, 2017 13.23 13.58 13.20 13.40 56,316 +0.04(+0.30%)
Aug 23, 2017 12.73 13.46 12.62 13.36 66,538 +0.50(+3.89%)
Aug 22, 2017 12.91 12.94 12.56 12.86 46,891 +0.03(+0.23%)
Aug 21, 2017 12.50 12.88 12.43 12.83 56,029 +0.16(+1.26%)
Aug 18, 2017 12.32 12.93 12.22 12.67 78,580 +0.19(+1.52%)
Aug 17, 2017 12.60 12.83 12.48 12.48 73,469 -0.22(-1.73%)
Aug 16, 2017 13.02 13.02 12.50 12.70 132,840 -0.30(-2.31%)
Aug 15, 2017 13.31 13.42 12.53 13.00 120,281 -0.25(-1.89%)
Aug 14, 2017 13.13 13.49 12.49 13.25 98,474 +0.13(+0.99%)
Aug 11, 2017 13.46 13.79 12.20 13.12 142,035 -0.26(-1.94%)
Aug 10, 2017 13.81 13.85 13.13 13.38 178,549 -0.57(-4.09%)
Aug 09, 2017 15.00 15.36 13.88 13.95 204,940 -1.32(-8.64%)
Aug 08, 2017 16.03 16.03 15.19 15.27 158,998 -0.73(-4.56%)
Aug 07, 2017 16.65 16.67 15.54 16.00 87,906 -0.71(-4.25%)
Aug 04, 2017 16.94 17.05 16.52 16.71 82,321 -0.11(-0.65%)
Aug 03, 2017 16.92 17.04 16.56 16.82 67,974 -0.28(-1.64%)
Aug 02, 2017 17.62 17.89 17.09 17.10 64,775 -0.71(-3.99%)
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.