Key Energy Services Inc $6.12

down -0.17


28/8/2014 04:02 PM  |  : KEG  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KEG historical data

Date Open High Low Close Volume
8/27/20146.286.356.166.291,780,581
8/26/20146.206.386.186.261,747,347
8/25/20146.166.196.106.181,245,048
8/22/20146.116.166.016.111,344,600
8/21/20146.076.145.996.132,023,738
8/20/20146.106.146.026.071,391,550
8/19/20146.076.226.066.131,053,690
8/18/20146.096.095.996.071,664,335
8/15/20146.086.105.966.013,399,002
8/14/20146.166.206.006.032,455,981
8/13/20146.106.236.106.151,578,667
8/12/20146.076.175.986.052,620,311
8/11/20146.326.376.086.091,774,808
8/8/20146.036.326.016.293,312,410
8/7/20146.216.336.056.162,722,795
8/6/20146.136.366.136.183,217,664
8/5/20146.246.376.136.163,346,832
8/4/20146.136.316.106.302,336,755
8/1/20146.146.196.046.132,867,511
7/31/20146.206.286.076.143,658,209
7/30/20146.476.516.246.253,982,321
7/29/20146.496.596.406.413,087,836
7/28/20146.696.726.496.492,993,603
7/25/20146.746.836.686.711,797,614
7/24/20146.776.906.686.803,772,348
7/23/20146.856.866.696.723,506,147
7/22/20146.936.976.836.863,338,918
7/21/20146.967.006.756.923,243,233
7/18/20147.507.526.987.0316,070,055
7/17/20148.438.588.348.371,868,536
7/16/20148.478.558.348.452,805,587
7/15/20148.408.438.228.271,879,770
7/14/20148.388.518.338.421,723,222
7/11/20148.628.638.208.302,715,362
7/10/20148.778.788.598.611,782,311
7/9/20148.918.998.798.941,439,065
7/8/20149.009.038.658.913,116,048
7/7/20149.139.169.009.062,556,525
7/3/20149.129.219.039.19889,156
7/2/20149.119.198.989.101,756,084
7/1/20149.179.209.059.131,570,162
6/30/20148.929.158.829.142,175,685
6/27/20148.758.968.748.944,231,151
6/26/20148.788.828.688.811,111,929
6/25/20148.538.788.488.752,283,745
6/24/20148.828.868.558.592,172,913
6/23/20148.908.948.728.822,125,671
6/20/20148.949.018.838.921,666,387
6/19/20148.929.038.798.902,750,440
6/18/20148.789.058.698.913,664,056
6/17/20148.558.838.548.804,077,291
6/16/20148.398.628.358.613,218,235
6/13/20148.268.418.188.402,139,242
6/12/20148.268.488.228.261,976,198
6/11/20148.308.398.178.221,829,286
6/10/20148.298.358.238.331,671,110
6/9/20148.388.418.278.331,929,608
6/6/20148.298.468.268.392,400,126
6/5/20147.978.307.888.233,849,504
6/4/20148.208.278.068.241,675,836
6/3/20148.068.217.948.201,400,810
6/2/20148.058.127.928.052,371,056
5/30/20148.248.277.958.052,958,241
5/29/20148.308.308.068.221,790,997
5/28/20148.228.228.018.162,908,668
5/27/20148.198.298.138.241,797,388
5/23/20148.178.248.008.112,703,362
5/22/20148.288.368.138.153,268,022
5/21/20148.278.408.208.282,059,764
5/20/20148.168.318.148.223,327,861
5/19/20148.048.258.008.241,721,647
5/16/20147.948.087.748.081,843,791
5/15/20148.208.257.847.962,824,672
5/14/20148.478.608.218.261,895,605
5/13/20148.568.688.438.501,712,499
5/12/20148.328.608.308.572,311,878
5/9/20148.368.458.248.302,827,644
5/8/20148.928.968.388.401,978,869
5/7/20148.959.078.728.943,042,201
5/6/20149.059.088.878.923,086,789
5/5/20149.029.088.789.053,300,573
5/2/20149.049.298.999.112,190,812
5/1/20149.319.798.989.148,369,771
4/30/20149.8010.069.5410.044,274,692
4/29/20149.8410.129.789.832,185,400
4/28/20149.859.899.609.781,576,160
4/25/201410.1710.209.769.812,366,426
4/24/201410.4810.5010.1810.221,845,731
4/23/201410.2210.5210.1910.453,142,187
4/22/20149.9610.339.8710.203,196,550
4/21/20149.7910.009.719.961,657,820
4/17/20149.789.889.649.752,054,848
4/16/201410.0110.029.709.752,606,695
4/15/20149.8710.129.679.893,041,162
4/14/20149.709.969.629.802,221,168
4/11/20149.449.749.379.632,216,338
4/10/20149.819.909.449.482,441,948
4/9/20149.539.979.439.854,373,301
4/8/20149.119.509.089.492,804,108
4/7/20149.329.399.089.083,611,939
Trading Center