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 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%)
Mar 01, 2017 31.35 31.35 30.10 30.66 63,871 -0.43(-1.38%)
Feb 28, 2017 31.48 31.90 30.34 31.09 168,145 -0.78(-2.45%)
Feb 27, 2017 31.00 32.00 30.65 31.87 62,030 +0.65(+2.08%)
Feb 24, 2017 32.30 32.48 28.90 31.22 130,445 -0.78(-2.44%)
Feb 23, 2017 33.66 33.66 31.77 32.00 69,375 -1.35(-4.05%)
Feb 22, 2017 33.72 33.72 32.92 33.35 40,463 -0.31(-0.92%)
Feb 21, 2017 33.75 34.00 33.35 33.66 28,940 -0.08(-0.24%)
Feb 17, 2017 33.74 33.74 33.74 0 -0.06(-0.18%)
Feb 16, 2017 34.00 34.00 32.24 33.80 73,738 -0.19(-0.56%)
Feb 15, 2017 33.57 34.00 33.57 33.99 94,506 +0.25(+0.74%)
Feb 14, 2017 32.90 34.00 32.83 33.74 88,618 +1.03(+3.15%)
Feb 13, 2017 32.06 33.55 32.06 32.71 41,540 +0.03(+0.09%)
Feb 10, 2017 33.57 33.71 31.92 32.68 51,380 -0.58(-1.74%)
Feb 09, 2017 32.79 33.99 32.50 33.26 103,649 -0.07(-0.21%)
Feb 08, 2017 33.06 34.00 31.16 33.33 58,838 -0.29(-0.86%)
Feb 07, 2017 34.45 34.47 32.75 33.62 30,443 -0.82(-2.38%)
Feb 06, 2017 34.34 34.85 33.90 34.44 43,921 +0.70(+2.07%)
Feb 03, 2017 33.50 33.80 32.07 33.74 79,503 +1.51(+4.69%)
Feb 02, 2017 32.93 34.52 31.46 32.23 118,311 -0.68(-2.07%)
Feb 01, 2017 33.75 33.75 32.51 32.91 48,103 -0.84(-2.49%)
Jan 31, 2017 32.56 33.78 32.09 33.75 31,999 +0.81(+2.46%)
Jan 30, 2017 32.03 33.49 32.03 32.94 47,167 -0.17(-0.51%)
Jan 27, 2017 34.00 35.16 32.93 33.11 87,239 -0.64(-1.90%)
Jan 26, 2017 32.51 34.28 31.21 33.75 123,272 +0.90(+2.74%)
Jan 25, 2017 34.16 34.57 32.50 32.85 89,905 -1.72(-4.98%)
Jan 24, 2017 35.07 35.07 33.97 34.57 42,577 -0.70(-1.98%)
Jan 23, 2017 36.89 36.89 34.83 35.27 101,693 -1.47(-4.00%)
Jan 20, 2017 36.99 36.99 36.37 36.74 57,415 +0.29(+0.80%)
Jan 19, 2017 37.00 37.25 35.70 36.45 61,950 -0.65(-1.75%)
Jan 18, 2017 37.00 37.42 36.72 37.10 249,290 +0.14(+0.38%)
Jan 17, 2017 36.40 37.02 36.40 36.96 190,496 +0.49(+1.34%)
Jan 13, 2017 36.47 36.47 36.47 0 -0.48(-1.30%)
Jan 12, 2017 37.49 38.00 36.86 36.95 45,717 -0.25(-0.67%)
Jan 11, 2017 37.48 37.49 36.01 37.20 127,069 -0.35(-0.93%)
Jan 10, 2017 35.54 37.91 34.03 37.55 177,800 +1.64(+4.57%)
Jan 09, 2017 35.50 36.98 34.90 35.91 91,845 -0.11(-0.31%)
Jan 06, 2017 33.65 36.87 32.59 36.02 240,823 +2.38(+7.07%)
Jan 05, 2017 33.15 34.83 33.15 33.64 128,432 -0.03(-0.09%)
Jan 04, 2017 32.50 35.00 30.88 33.67 158,907 +1.47(+4.57%)
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.