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 (%)
Nov 27, 2019 0.2660 0.2660 0 +0.00(+0.00%)
Nov 26, 2019 0.2700 0.2700 0.2400 0.2700 453,777 +0.02(+7.14%)
Nov 25, 2019 0.2600 0.2731 0.2500 0.2520 234,202 -0.00(-0.24%)
Nov 22, 2019 0.2875 0.2875 0.2500 0.2526 561,000 -0.02(-7.78%)
Nov 21, 2019 0.3080 0.3080 0.2700 0.2739 288,011 -0.01(-2.25%)
Nov 20, 2019 0.3100 0.3100 0.2802 0.2802 166,140 -0.00(-1.55%)
Nov 19, 2019 0.3100 0.3100 0.2801 0.2846 313,706 -0.02(-5.07%)
Nov 18, 2019 0.3082 0.3200 0.2800 0.2998 433,254 -0.01(-2.98%)
Nov 15, 2019 0.3000 0.3180 0.2900 0.3090 411,900 +0.02(+5.93%)
Nov 14, 2019 0.2834 0.3125 0.2800 0.2917 386,306 +0.00(+0.59%)
Nov 13, 2019 0.3200 0.3200 0.2800 0.2900 597,019 -0.03(-7.94%)
Nov 12, 2019 0.3270 0.3345 0.2600 0.3150 1,318,765 -0.01(-1.56%)
Nov 11, 2019 0.3300 0.3300 0.3100 0.3200 513,224 -0.01(-3.03%)
Nov 08, 2019 0.3100 0.3700 0.3000 0.3300 1,648,100 -0.08(-20.48%)
Nov 07, 2019 0.4450 0.5200 0.4000 0.4150 3,726,464 -0.03(-5.68%)
Nov 06, 2019 0.4000 0.4900 0.4000 0.4400 6,272,544 +0.04(+10.00%)
Nov 05, 2019 0.4200 0.4400 0.3800 0.4000 1,596,644 -0.01(-2.44%)
Nov 04, 2019 0.5000 0.5000 0.3900 0.4100 5,135,768 -0.06(-13.43%)
Nov 01, 2019 0.8400 0.8500 0.4300 0.4736 2,406,100 -0.72(-60.20%)
Oct 31, 2019 1.250 1.260 1.160 1.190 105,838 -0.06(-4.80%)
Oct 30, 2019 1.260 1.290 1.249 1.250 155,279 -0.03(-2.34%)
Oct 29, 2019 1.280 1.317 1.230 1.280 100,658 -0.03(-2.29%)
Oct 28, 2019 1.400 1.400 1.290 1.310 86,741 -0.08(-5.76%)
Oct 25, 2019 1.410 1.410 1.320 1.390 93,300 -0.01(-0.71%)
Oct 24, 2019 1.460 1.460 1.360 1.400 83,715 +0.01(+0.72%)
Oct 23, 2019 1.460 1.460 1.350 1.390 126,282 -0.06(-4.14%)
Oct 22, 2019 1.360 1.500 1.360 1.450 71,637 +0.08(+5.84%)
Oct 21, 2019 1.260 1.385 1.260 1.370 38,616 +0.08(+6.20%)
Oct 18, 2019 1.410 1.454 1.265 1.290 91,900 -0.13(-9.09%)
Oct 17, 2019 1.530 1.530 1.360 1.419 118,508 -0.09(-6.03%)
Oct 16, 2019 1.520 1.610 1.410 1.510 168,659 -0.02(-1.31%)
Oct 15, 2019 1.370 1.550 1.300 1.530 218,315 +0.16(+11.68%)
Oct 14, 2019 1.350 1.370 1.280 1.370 24,683 +0.00(+0.00%)
Oct 11, 2019 1.210 1.440 1.210 1.370 180,900 +0.15(+12.30%)
Oct 10, 2019 1.220 1.250 1.200 1.220 32,580 +0.02(+1.67%)
Oct 09, 2019 1.270 1.270 1.130 1.200 117,704 -0.05(-4.00%)
Oct 08, 2019 1.260 1.263 1.200 1.250 32,953 -0.02(-1.57%)
Oct 07, 2019 1.230 1.380 1.180 1.270 124,542 -0.03(-2.31%)
Oct 04, 2019 1.300 1.343 1.220 1.300 114,400 -0.03(-2.26%)
Oct 03, 2019 1.290 1.400 1.280 1.330 111,481 +0.03(+2.31%)
Oct 02, 2019 1.390 1.390 1.290 1.300 108,898 -0.07(-5.11%)
Oct 01, 2019 1.490 1.550 1.360 1.370 82,196 -0.12(-8.05%)
Sep 30, 2019 1.360 1.490 1.360 1.490 115,629 +0.13(+9.56%)
Sep 27, 2019 1.370 1.460 1.360 1.360 49,100 -0.03(-2.16%)
Sep 26, 2019 1.480 1.500 1.320 1.390 115,139 -0.13(-8.55%)
Sep 25, 2019 1.530 1.570 1.480 1.520 48,243 -0.07(-4.40%)
Sep 24, 2019 1.680 1.681 1.470 1.590 149,394 -0.10(-5.92%)
Sep 23, 2019 1.630 1.710 1.620 1.690 78,117 +0.03(+1.81%)
Sep 20, 2019 1.630 1.660 1.560 1.660 150,800 +0.03(+1.84%)
Sep 19, 2019 1.560 1.650 1.550 1.630 139,636 +0.10(+6.54%)
Sep 18, 2019 1.510 1.580 1.470 1.530 130,314 -0.01(-0.65%)
Sep 17, 2019 1.720 1.729 1.430 1.540 310,453 -0.22(-12.50%)
Sep 16, 2019 1.860 1.860 1.650 1.760 579,563 +0.28(+18.92%)
Sep 13, 2019 1.390 1.596 1.390 1.480 334,800 +0.11(+8.03%)
Sep 12, 2019 1.380 1.390 1.300 1.370 165,474 -0.06(-4.20%)
Sep 11, 2019 1.350 1.500 1.300 1.430 327,358 +0.11(+8.33%)
Sep 10, 2019 1.380 1.700 1.220 1.320 1,181,031 -0.06(-4.35%)
Sep 09, 2019 1.100 1.450 1.084 1.380 1,276,215 +0.32(+30.19%)
Sep 06, 2019 1.030 1.120 0.9800 1.060 313,000 +0.05(+4.95%)
Sep 05, 2019 1.010 1.050 0.9700 1.010 361,886 +0.02(+2.03%)
Sep 04, 2019 1.030 1.040 0.9600 0.9899 234,675 -0.02(-1.99%)
Sep 03, 2019 1.030 1.030 1.000 1.010 155,950 -0.02(-1.94%)
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%)
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.