Key Energy Services, Inc. Historical Stock Prices

KEG 
$1.99
*  
0.06
2.93%
Get KEG Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading KEG now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  2.07  2.08  1.94  1.99 2,753,378
03/02/2015 2.07 2.08 1.94 1.99 2,753,728
02/27/2015 2.04 2.17 2.04 2.05 4,015,266
02/26/2015 2.04 2.07 2 2.04 1,340,758
02/25/2015 2 2.09 1.94 2.07 2,332,277
02/24/2015 1.94 2.08 1.94 1.96 2,711,693
02/23/2015 1.98 2.02 1.84 1.93 3,036,592
02/20/2015 2.06 2.07 2.02 2.04 1,683,561
02/19/2015 2.1 2.12 1.96 2.06 6,901,412
02/18/2015 2.25 2.28 2.15 2.2 2,584,298
02/17/2015 2.2 2.3 2.05 2.26 3,877,273
02/13/2015 2.16 2.2265 2.1 2.14 3,383,664
02/12/2015 2.16 2.16 2.01 2.06 3,514,552
02/11/2015 2.19 2.19 1.96 2.04 5,502,970
02/10/2015 2.41 2.42 2.15 2.22 3,646,533
02/09/2015 2.25 2.56 2.25 2.39 6,889,583
02/06/2015 2.19 2.29 2.13 2.23 4,714,463
02/05/2015 1.98 2.13 1.9101 2.1 4,622,586
02/04/2015 1.95 1.99 1.8 1.89 3,320,635
02/03/2015 1.82 2.11 1.77 2.04 7,720,163
02/02/2015 1.69 1.76 1.68 1.74 3,118,599
01/30/2015 1.64 1.75 1.59 1.68 2,995,784
01/29/2015 1.7 1.74 1.57 1.68 3,072,009
01/28/2015 1.81 1.84 1.68 1.71 4,241,058
01/27/2015 1.86 1.88 1.78 1.84 3,578,841
01/26/2015 1.78 1.84 1.72 1.82 2,989,919
01/23/2015 1.7 1.83 1.52 1.74 5,368,427
01/22/2015 1.4 1.857 1.4 1.73 12,831,170
01/21/2015 1.33 1.41 1.28 1.38 2,322,056
01/20/2015 1.4 1.4 1.28 1.32 3,133,188
01/16/2015 1.42 1.45 1.31 1.4 4,174,060
01/15/2015 1.6 1.6 1.36 1.4 3,833,121
01/14/2015 1.33 1.53 1.32 1.49 5,184,551
01/13/2015 1.37 1.44 1.3201 1.35 3,764,118
01/12/2015 1.4 1.4 1.28 1.34 2,314,557
01/09/2015 1.41 1.45 1.33 1.44 2,442,134
01/08/2015 1.5 1.57 1.33 1.4 5,110,766
01/07/2015 1.54 1.65 1.47 1.48 2,817,923
01/06/2015 1.6 1.65 1.41 1.52 5,673,647
01/05/2015 1.6 1.685 1.55 1.61 2,816,039
01/02/2015 1.67 1.78 1.65 1.66 2,865,456
12/31/2014 1.82 1.82 1.62 1.67 4,673,445
12/30/2014 1.61 1.88 1.58 1.86 8,766,794
12/29/2014 1.6 1.65 1.55 1.6 4,054,451
12/26/2014 1.76 1.7819 1.51 1.53 4,986,616
12/24/2014 1.69 1.8 1.65 1.73 2,766,195
12/23/2014 2.03 2.04 1.71 1.72 7,679,441
12/22/2014 1.78 2.14 1.75 2.03 10,267,630
12/19/2014 1.66 1.78 1.5 1.74 12,476,200
12/18/2014 1.36 1.8 1.36 1.6 16,168,280
12/17/2014 1.05 1.2 1.04 1.18 8,387,241
12/16/2014 1.11 1.16 1 1.05 8,413,043
12/15/2014 1.24 1.24 1.12 1.13 5,459,888
12/12/2014 1.25 1.27 1.1 1.12 6,241,630
12/11/2014 1.29 1.35 1.26 1.27 2,703,961
12/10/2014 1.37 1.42 1.27 1.28 3,464,344
12/09/2014 1.32 1.45 1.3 1.41 3,312,633
12/08/2014 1.54 1.55 1.25 1.37 5,982,076
12/05/2014 1.53 1.6 1.46 1.55 3,694,240
12/04/2014 1.55 1.58 1.41 1.55 3,297,084
12/03/2014 1.37 1.65 1.34 1.55 8,460,614
12/02/2014 1.62 1.64 1.38 1.39 11,389,690
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?