$0.66 +0.02 (%) Key Energy Services Inc - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KEG historical data

Date Open High Low Close Volume
8/28/20150.640.730.640.663,010,755
8/27/20150.590.780.580.643,779,034
8/26/20150.580.580.540.562,079,267
8/25/20150.600.600.530.532,955,600
8/24/20150.540.580.530.553,322,419
8/21/20150.700.700.520.565,753,868
8/20/20150.660.710.650.691,955,896
8/19/20150.760.790.660.723,919,095
8/18/20150.820.830.750.762,096,696
8/17/20150.780.870.760.791,467,061
8/14/20150.780.830.770.791,763,845
8/13/20150.840.860.770.781,622,868
8/12/20150.870.900.810.823,058,168
8/11/20150.900.910.840.892,606,771
8/10/20150.750.910.730.912,096,868
8/7/20150.840.920.710.724,083,905
8/6/20150.850.890.790.863,976,211
8/5/20150.910.930.800.855,911,269
8/4/20150.991.000.860.907,115,499
8/3/20150.911.000.850.953,768,143
7/31/20151.041.050.860.915,713,010
7/30/20151.231.261.001.067,209,091
7/29/20151.261.291.221.262,046,341
7/28/20151.141.201.091.201,450,001
7/27/20151.201.211.081.162,697,496
7/24/20151.331.361.181.224,194,561
7/23/20151.351.371.301.332,005,501
7/22/20151.301.401.301.332,199,517
7/21/20151.321.361.281.331,715,464
7/20/20151.381.381.301.322,364,612
7/17/20151.401.431.371.382,663,276
7/16/20151.491.591.361.413,185,033
7/15/20151.321.501.311.494,065,134
7/14/20151.311.371.311.332,128,493
7/13/20151.371.381.261.352,820,971
7/10/20151.311.391.251.372,556,061
7/9/20151.401.421.241.305,876,896
7/8/20151.421.451.311.342,113,412
7/7/20151.491.491.431.442,314,016
7/6/20151.531.581.421.513,749,520
7/2/20151.601.651.581.582,373,429
7/1/20151.801.831.571.603,424,876
6/30/20151.881.951.791.802,598,042
6/29/20151.891.921.811.882,326,321
6/26/20151.971.991.831.965,252,861
6/25/20151.851.991.831.982,215,745
6/24/20151.821.931.801.891,884,117
6/23/20151.721.901.711.854,510,205
6/22/20151.791.821.681.722,687,692
6/19/20151.901.921.721.754,363,421
6/18/20151.961.961.811.913,359,368
6/17/20152.032.041.921.941,633,896
6/16/20151.952.001.901.991,821,237
6/15/20151.982.021.831.964,914,157
6/12/20152.022.102.002.012,056,163
6/11/20152.122.142.022.052,430,071
6/10/20152.212.232.122.141,712,220
6/9/20152.122.232.122.142,153,994
6/8/20152.072.172.062.101,808,442
6/5/20152.082.222.072.123,489,685
6/4/20152.182.202.082.112,198,894
6/3/20152.252.282.192.203,014,342
6/2/20152.292.392.212.273,515,190
6/1/20152.252.272.182.201,432,425
5/29/20152.302.332.242.252,080,398
5/28/20152.372.392.232.292,200,716
5/27/20152.292.432.072.403,322,249
5/26/20152.472.472.272.303,351,410
5/22/20152.552.582.442.502,967,396
5/21/20152.522.592.442.593,719,945
5/20/20152.462.542.422.502,394,565
5/19/20152.532.552.432.472,578,069
5/18/20152.572.602.512.551,648,658
5/15/20152.592.642.452.603,120,738
5/14/20152.712.722.602.631,896,763
5/13/20152.692.712.582.661,763,781
5/12/20152.582.682.552.673,272,446
5/11/20152.682.712.552.572,970,659
5/8/20152.582.702.462.694,285,304
5/7/20152.622.652.452.544,678,487
5/6/20152.622.712.592.624,393,762
5/5/20152.562.792.512.546,035,262
5/4/20152.442.602.412.494,638,215
5/1/20152.552.582.302.394,511,235
4/30/20152.452.502.292.446,985,171
4/29/20152.262.482.242.334,427,285
4/28/20152.272.322.212.253,596,613
4/27/20152.202.282.192.232,573,459
4/24/20152.142.212.102.174,448,625
4/23/20152.202.252.122.132,373,089
4/22/20152.122.192.092.151,633,539
4/21/20152.192.222.102.121,953,525
4/20/20152.172.292.152.202,445,522
4/17/20152.222.282.072.172,749,975
4/16/20152.262.352.182.244,386,552
4/15/20152.042.402.042.3010,020,052
4/14/20151.852.051.822.006,767,650
4/13/20151.881.911.771.832,103,693
4/10/20151.921.941.851.861,338,660
4/9/20151.901.991.831.892,321,065
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!