Key Energy Services, Inc. Historical Stock Prices

KEG 
$2.47
*  
0.08
3.35%
Get KEG Alerts
*Delayed - data as of May 4, 2015 10:30 ET  -  Find a broker to begin trading KEG now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    KEG Real Time
 
 
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 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:30  2.44  2.47  2.405  2.47 529,125
05/01/2015 2.55 2.58 2.3 2.39 4,511,235
04/30/2015 2.45 2.5 2.29 2.44 6,985,171
04/29/2015 2.26 2.48 2.2401 2.33 4,427,285
04/28/2015 2.27 2.32 2.21 2.25 3,596,613
04/27/2015 2.2 2.28 2.19 2.23 2,572,959
04/24/2015 2.14 2.205 2.1 2.17 4,448,625
04/23/2015 2.2 2.25 2.12 2.13 2,373,089
04/22/2015 2.12 2.19 2.09 2.15 1,633,539
04/21/2015 2.19 2.22 2.1 2.12 1,953,525
04/20/2015 2.17 2.29 2.15 2.2 2,445,522
04/17/2015 2.22 2.28 2.07 2.17 2,749,975
04/16/2015 2.26 2.35 2.18 2.24 4,383,552
04/15/2015 2.04 2.4 2.04 2.3 10,017,950
04/14/2015 1.85 2.05 1.82 2 6,765,400
04/13/2015 1.88 1.91 1.77 1.83 2,103,693
04/10/2015 1.92 1.94 1.85 1.86 1,338,660
04/09/2015 1.9 1.985 1.83 1.89 2,321,065
04/08/2015 1.9 1.94 1.83 1.89 1,488,094
04/07/2015 1.91 1.98 1.87 1.93 3,067,444
04/06/2015 1.84 1.92 1.84 1.91 2,546,104
04/02/2015 1.74 1.87 1.74 1.84 2,204,357
04/01/2015 1.81 1.86 1.71 1.74 4,014,654
03/31/2015 1.89 1.89 1.78 1.82 2,607,938
03/30/2015 1.76 1.92 1.73 1.91 2,470,499
03/27/2015 1.85 1.93 1.75 1.85 3,737,991
03/26/2015 1.97 2.04 1.795 1.85 3,642,836
03/25/2015 1.77 1.9 1.74 1.89 2,543,022
03/24/2015 1.76 1.84 1.71 1.74 2,036,885
03/23/2015 1.82 1.9 1.75 1.75 1,308,785
03/20/2015 1.72 1.84 1.69 1.83 3,366,780
03/19/2015 1.75 1.77 1.66 1.67 1,605,145
03/18/2015 1.62 1.79 1.58 1.77 2,043,895
03/17/2015 1.58 1.7 1.53 1.66 1,812,034
03/16/2015 1.64 1.675 1.51 1.59 2,705,418
03/13/2015 1.66 1.7 1.61 1.68 2,074,116
03/12/2015 1.74 1.81 1.66 1.7 1,997,138
03/11/2015 1.6 1.76 1.58 1.74 3,296,395
03/10/2015 1.76 1.76 1.55 1.57 3,713,924
03/09/2015 1.89 1.9 1.75 1.78 4,203,365
03/06/2015 1.97 1.995 1.88 1.88 1,835,176
03/05/2015 2 2 1.94 1.98 942,189
03/04/2015 2 2.02 1.91 2 2,246,616
03/03/2015 2 2.05 1.96 2.01 1,782,507
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?