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 (%)
Dec 31, 2018 1.800 2.090 1.800 2.070 231,300 +0.33(+18.97%)
Dec 28, 2018 1.720 1.850 1.660 1.740 516,100 +0.04(+2.35%)
Dec 27, 2018 2.000 2.060 1.590 1.700 622,412 -0.34(-16.67%)
Dec 26, 2018 2.200 2.290 2.040 2.040 369,992 -0.13(-5.99%)
Dec 24, 2018 2.510 2.530 2.170 2.170 128,400 -0.38(-14.90%)
Dec 21, 2018 2.500 2.640 2.460 2.550 461,600 +0.04(+1.59%)
Dec 20, 2018 2.560 2.680 2.390 2.510 340,572 -0.05(-1.95%)
Dec 19, 2018 2.970 3.050 2.510 2.560 294,276 -0.42(-14.09%)
Dec 18, 2018 3.260 3.340 2.910 2.980 220,213 -0.29(-8.87%)
Dec 17, 2018 3.400 3.550 3.260 3.270 224,812 -0.15(-4.39%)
Dec 14, 2018 3.570 3.590 3.370 3.420 111,500 -0.18(-5.00%)
Dec 13, 2018 3.740 3.830 3.600 3.600 389,886 -0.24(-6.25%)
Dec 12, 2018 4.080 4.140 3.820 3.840 126,480 -0.16(-4.00%)
Dec 11, 2018 4.030 4.280 3.990 4.000 122,162 -0.02(-0.50%)
Dec 10, 2018 4.540 4.690 4.010 4.020 107,947 -0.52(-11.45%)
Dec 07, 2018 4.900 5.040 4.540 4.540 66,100 -0.36(-7.35%)
Dec 06, 2018 5.300 5.520 4.850 4.900 179,484 -0.50(-9.26%)
Dec 04, 2018 5.900 5.910 5.350 5.400 82,000 -0.52(-8.78%)
Dec 03, 2018 5.880 6.060 5.870 5.920 78,949 +0.09(+1.54%)
Nov 30, 2018 6.500 6.500 5.810 5.830 97,500 -0.67(-10.31%)
Nov 29, 2018 6.730 6.800 6.460 6.500 30,686 -0.23(-3.42%)
Nov 28, 2018 6.820 6.945 6.590 6.730 38,096 -0.09(-1.32%)
Nov 27, 2018 7.020 7.140 6.760 6.820 13,203 -0.24(-3.40%)
Nov 26, 2018 6.880 7.110 6.590 7.060 26,379 +0.20(+2.92%)
Nov 23, 2018 7.320 7.320 6.700 6.860 18,800 -0.57(-7.67%)
Nov 21, 2018 7.430 7.430 7.430 0 +0.16(+2.20%)
Nov 20, 2018 7.950 8.300 7.210 7.270 125,555 -1.01(-12.20%)
Nov 19, 2018 8.040 8.330 8.030 8.280 31,206 -0.01(-0.12%)
Nov 16, 2018 8.250 8.330 8.000 8.290 43,800 +0.04(+0.48%)
Nov 15, 2018 8.120 8.290 8.120 8.250 34,324 +0.07(+0.86%)
Nov 14, 2018 8.210 8.420 8.140 8.180 25,531 +0.03(+0.37%)
Nov 13, 2018 8.040 8.270 7.940 8.150 106,421 +0.11(+1.37%)
Nov 12, 2018 8.500 8.620 7.950 8.040 53,507 -0.36(-4.29%)
Nov 09, 2018 9.310 9.640 8.400 8.400 37,100 -0.98(-10.45%)
Nov 08, 2018 9.490 9.800 9.170 9.380 67,389 -0.14(-1.47%)
Nov 07, 2018 8.930 9.610 8.820 9.520 82,208 +0.13(+1.38%)
Nov 06, 2018 9.320 9.600 9.260 9.390 36,525 -0.14(-1.47%)
Nov 05, 2018 9.240 9.620 9.240 9.530 33,099 +0.33(+3.59%)
Nov 02, 2018 9.020 9.300 8.960 9.200 63,700 +0.22(+2.45%)
Nov 01, 2018 8.830 9.280 8.830 8.980 17,571 -0.07(-0.77%)
Oct 31, 2018 9.140 9.140 8.914 9.050 47,174 +0.01(+0.11%)
Oct 30, 2018 8.760 9.110 8.626 9.040 41,528 +0.07(+0.78%)
Oct 29, 2018 9.180 9.180 8.750 8.970 101,079 -0.08(-0.88%)
Oct 26, 2018 8.860 9.070 8.600 9.050 39,600 +0.05(+0.56%)
Oct 25, 2018 8.760 9.120 8.640 9.000 51,576 +0.35(+4.05%)
Oct 24, 2018 9.230 9.390 8.570 8.650 104,061 -0.73(-7.78%)
Oct 23, 2018 9.810 9.810 9.160 9.380 40,341 -0.40(-4.09%)
Oct 22, 2018 9.290 9.810 9.235 9.780 53,453 +0.50(+5.39%)
Oct 19, 2018 9.230 9.580 9.180 9.280 26,700 -0.02(-0.22%)
Oct 18, 2018 9.570 9.870 9.180 9.300 200,857 -0.31(-3.23%)
Oct 17, 2018 10.15 10.43 9.290 9.610 121,917 -0.59(-5.78%)
Oct 16, 2018 10.29 10.42 9.960 10.20 32,414 +0.00(+0.00%)
Oct 15, 2018 9.940 10.28 9.730 10.20 68,135 +0.23(+2.31%)
Oct 12, 2018 10.86 11.09 9.910 9.970 53,500 -0.71(-6.65%)
Oct 11, 2018 10.76 11.12 10.59 10.68 55,992 -0.11(-1.02%)
Oct 10, 2018 11.00 11.04 10.57 10.79 60,870 -0.17(-1.55%)
Oct 09, 2018 10.28 11.10 10.23 10.96 53,958 +0.62(+6.00%)
Oct 08, 2018 10.02 10.39 9.630 10.34 29,376 +0.18(+1.77%)
Oct 05, 2018 10.40 10.52 9.980 10.16 43,100 -0.25(-2.40%)
Oct 04, 2018 10.76 10.99 10.39 10.41 43,565 -0.42(-3.88%)
Oct 03, 2018 11.23 11.62 10.76 10.83 52,200 -0.40(-3.56%)
Oct 02, 2018 11.21 11.68 11.21 11.23 33,981 -0.35(-3.02%)
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.