$0.53 +0.04 (%) Key Energy Services Inc - New York Stock Exchange, Inc.

Apr. 29, 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
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
3/4/20160.370.530.300.3315,417,165
3/3/20160.250.340.250.328,394,896
3/2/20160.230.260.220.253,547,164
3/1/20160.240.240.220.232,257,868
2/29/20160.210.230.210.231,837,572
2/26/20160.210.230.200.212,875,038
2/25/20160.220.220.180.193,826,162
2/24/20160.220.230.190.222,184,940
2/23/20160.240.250.200.216,238,618
2/22/20160.260.260.240.242,163,194
2/19/20160.260.260.230.232,129,961
2/18/20160.260.290.230.261,605,498
2/17/20160.270.270.250.261,693,695
2/16/20160.250.280.230.242,070,221
2/12/20160.240.250.210.211,754,055
2/11/20160.210.220.200.212,298,683
2/10/20160.240.240.210.221,513,187
2/9/20160.250.260.230.23955,457
2/8/20160.280.280.240.251,345,382
2/5/20160.280.290.270.27953,975
2/4/20160.300.300.270.281,139,443
2/3/20160.320.320.260.281,844,366
2/2/20160.280.280.260.261,228,071
2/1/20160.320.320.270.271,306,096
1/29/20160.270.330.260.322,807,733
1/28/20160.300.310.250.262,405,650
1/27/20160.300.320.280.281,704,653
1/26/20160.330.330.270.30897,754
1/25/20160.340.370.290.301,667,901
1/22/20160.370.420.330.342,109,940
1/21/20160.330.350.310.331,216,650
1/20/20160.280.320.260.301,305,514
1/19/20160.340.340.260.281,430,945
1/15/20160.270.340.270.342,731,064
1/14/20160.250.360.230.353,458,725
1/13/20160.320.320.200.212,171,877
1/12/20160.320.370.280.291,853,433
1/11/20160.390.400.270.312,161,635
1/8/20160.400.420.390.391,095,830
1/7/20160.400.410.370.381,727,949
1/6/20160.420.430.400.40877,512
1/5/20160.450.490.430.431,678,372
1/4/20160.470.500.450.48851,210
12/31/20150.460.520.430.481,364,747
12/30/20150.450.460.420.451,274,324
12/29/20150.430.480.430.461,400,794
12/28/20150.470.470.420.441,461,270
12/24/20150.500.500.460.47478,445
12/23/20150.430.500.430.482,477,437
12/22/20150.430.440.410.431,090,003
12/21/20150.460.460.400.421,157,079
12/18/20150.430.450.390.452,992,491
12/17/20150.470.470.410.422,205,989
12/16/20150.470.480.460.471,471,858
12/15/20150.460.500.450.461,289,813
12/14/20150.510.520.450.462,211,908
12/11/20150.520.540.500.50984,237
12/10/20150.520.560.490.552,477,027
12/9/20150.470.530.470.512,378,059
12/8/20150.500.520.460.462,062,657
12/7/20150.540.540.500.502,603,832
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center