$0.16 0.00 (%) Key Energy Services Inc - New York Stock Exchange, Inc.

Jul. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KEG historical data

Date Open High Low Close Volume
7/27/20160.170.180.160.161,602,320
7/26/20160.160.180.160.172,380,998
7/25/20160.190.190.160.163,647,567
7/22/20160.200.200.180.182,219,576
7/21/20160.190.200.180.192,409,290
7/20/20160.190.190.180.192,399,639
7/19/20160.190.200.180.181,964,703
7/18/20160.200.200.190.192,768,640
7/15/20160.200.210.200.202,722,113
7/14/20160.220.220.200.201,339,355
7/13/20160.220.220.200.212,379,704
7/12/20160.210.220.210.212,516,336
7/11/20160.230.230.200.212,505,063
7/8/20160.230.230.220.222,022,274
7/7/20160.230.240.210.222,516,184
7/6/20160.220.230.220.222,822,595
7/5/20160.230.240.210.222,458,557
7/1/20160.230.250.230.242,160,101
6/30/20160.240.250.220.232,951,981
6/29/20160.240.260.230.235,267,731
6/28/20160.220.250.220.232,861,331
6/27/20160.230.230.200.214,284,778
6/24/20160.230.260.230.2318,868,981
6/23/20160.260.270.230.275,082,540
6/22/20160.260.270.250.252,157,672
6/21/20160.270.270.230.243,811,747
6/20/20160.280.280.240.254,578,263
6/17/20160.220.350.220.2515,307,715
6/16/20160.220.230.190.225,350,851
6/15/20160.230.290.190.2118,362,021
6/14/20160.300.310.290.291,070,339
6/13/20160.310.320.290.302,336,463
6/10/20160.320.340.300.312,089,582
6/9/20160.350.350.310.331,865,800
6/8/20160.360.370.330.342,051,066
6/7/20160.350.360.320.343,464,273
6/6/20160.300.350.300.345,718,856
6/3/20160.300.310.280.282,023,737
6/2/20160.290.300.290.291,955,359
6/1/20160.310.320.280.293,615,520
5/31/20160.310.340.300.302,939,043
5/27/20160.310.320.290.312,428,719
5/26/20160.350.350.300.312,023,711
5/25/20160.300.330.300.331,805,668
5/24/20160.330.330.290.291,883,660
5/23/20160.330.330.280.292,997,098
5/20/20160.350.360.330.332,043,165
5/19/20160.390.390.350.351,736,270
5/18/20160.390.410.380.39416,376
5/17/20160.380.410.370.39894,392
5/16/20160.370.400.360.381,368,005
5/13/20160.370.380.350.35824,432
5/12/20160.420.420.360.361,888,808
5/11/20160.420.430.390.401,788,666
5/10/20160.430.450.400.421,695,502
5/9/20160.460.480.420.472,534,159
5/6/20160.450.490.440.451,142,224
5/5/20160.520.530.440.442,348,149
5/4/20160.490.520.450.481,440,433
5/3/20160.510.510.440.462,078,765
5/2/20160.540.550.480.501,831,348
4/29/20160.540.630.520.534,288,929
4/28/20160.450.520.440.494,930,852
4/27/20160.400.440.400.442,473,942
4/26/20160.380.400.380.39423,326
4/25/20160.400.410.370.381,129,847
4/22/20160.390.410.390.411,012,796
4/21/20160.410.410.390.40854,656
4/20/20160.380.410.370.401,438,612
4/19/20160.370.400.370.38870,564
4/18/20160.360.380.350.371,397,394
4/15/20160.400.410.370.38944,577
4/14/20160.390.420.380.391,134,743
4/13/20160.410.410.370.392,036,830
4/12/20160.360.420.360.402,861,021
4/11/20160.380.380.350.36817,879
4/8/20160.350.380.340.361,539,190
4/7/20160.350.350.330.331,043,359
4/6/20160.340.360.340.361,466,487
4/5/20160.340.340.330.33720,021
4/4/20160.370.370.350.35626,694
4/1/20160.350.370.300.361,303,983
3/31/20160.400.400.330.372,249,292
3/30/20160.420.420.380.381,048,440
3/29/20160.420.420.380.401,151,186
3/28/20160.440.440.400.421,251,271
3/24/20160.400.440.380.421,059,235
3/23/20160.450.450.400.411,575,832
3/22/20160.480.490.440.451,726,260
3/21/20160.510.510.440.481,710,611
3/18/20160.470.530.420.536,627,790
3/17/20160.450.480.450.451,961,121
3/16/20160.430.470.410.451,438,571
3/15/20160.440.450.410.432,014,198
3/14/20160.430.470.410.462,519,896
3/11/20160.430.450.420.443,892,884
3/10/20160.440.440.390.412,105,683
3/9/20160.430.450.400.412,752,938
3/8/20160.490.500.380.404,489,727
3/7/20160.440.480.390.447,637,887
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center